Closing price on 10/7/2019
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.50 |
Volume |
4,500 |
Split-adjusted Price |
4.50 |
|
|
EIN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2019
|
-0.30 / -6.25%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.52
|
4.50
|
4,500
|
|
10/4/2019
|
+0.30 / +6.67%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
500
|
|
10/3/2019
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2,000
|
|
10/2/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
10/1/2019
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
6,200
|
|
9/30/2019
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
300
|
|
9/27/2019
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.93
|
5.00
|
3,000
|
|
9/26/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4,000
|
|
9/25/2019
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
10,000
|
|
9/24/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
9/23/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
9/20/2019
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.63
|
4.70
|
1,400
|
|
9/19/2019
|
-0.50 / -10.00%
|
5.30
|
5.30
|
4.50
|
4.50
|
4.90
|
4.50
|
200
|
|
9/18/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
9/17/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
9/16/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
9/13/2019
|
+0.50 / +11.11%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.96
|
5.00
|
14,700
|
|
9/12/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2,100
|
|
9/11/2019
|
+0.30 / +7.14%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1,000
|
|
9/10/2019
|
-0.10 / -2.33%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.50
|
4.20
|
19,900
|
|
9/9/2019
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.15
|
4.30
|
1,300
|
|
9/6/2019
|
-0.10 / -2.13%
|
4.10
|
4.60
|
4.10
|
4.60
|
4.15
|
4.60
|
1,000
|
|
9/5/2019
|
+0.10 / +2.17%
|
4.10
|
4.70
|
4.00
|
4.70
|
4.11
|
4.70
|
2,600
|
|
9/4/2019
|
-0.20 / -4.17%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.54
|
4.60
|
2,400
|
|
9/3/2019
|
-0.80 / -14.29%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.83
|
4.80
|
9,000
|
|
8/30/2019
|
-0.10 / -1.85%
|
5.40
|
6.00
|
5.30
|
5.30
|
5.59
|
5.30
|
4,200
|
|
8/29/2019
|
+0.60 / +12.50%
|
5.10
|
5.40
|
5.00
|
5.40
|
5.34
|
5.40
|
31,800
|
|
8/28/2019
|
+0.60 / +14.29%
|
4.20
|
4.80
|
4.20
|
4.80
|
4.73
|
4.80
|
22,800
|
|
8/27/2019
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
8/26/2019
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
10,400
|
|
|