|
|
Closing price on 12/5/2022
|
|
| Open |
4.00 |
| High |
4.30 |
| Low |
3.60 |
| Volume |
74,700 |
| Split-adjusted Price |
3.60 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
-0.20 / -5.26%
|
4.00
|
4.30
|
3.60
|
3.60
|
3.90
|
3.60
|
74,700
|
|
|
12/2/2022
|
+0.40 / +11.11%
|
3.60
|
4.00
|
3.40
|
4.00
|
3.80
|
4.00
|
27,900
|
|
|
12/1/2022
|
+0.30 / +9.09%
|
3.30
|
3.70
|
3.30
|
3.60
|
3.60
|
3.60
|
125,000
|
|
|
11/30/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
17,700
|
|
|
11/29/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
13,100
|
|
|
11/28/2022
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
19,200
|
|
|
11/25/2022
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
6,500
|
|
|
11/24/2022
|
-0.20 / -6.06%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.20
|
3.10
|
44,800
|
|
|
11/23/2022
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
44,100
|
|
|
11/22/2022
|
+0.10 / +3.13%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
19,800
|
|
|
11/21/2022
|
+0.30 / +10.34%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
41,700
|
|
|
11/18/2022
|
+0.10 / +3.45%
|
2.70
|
3.10
|
2.70
|
3.00
|
2.90
|
3.00
|
20,200
|
|
|
11/17/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.90
|
2.80
|
35,300
|
|
|
11/16/2022
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
12,900
|
|
|
11/15/2022
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
10,700
|
|
|
11/14/2022
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
5,300
|
|
|
11/11/2022
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
21,500
|
|
|
11/10/2022
|
-0.30 / -10.00%
|
3.10
|
3.30
|
2.60
|
2.70
|
2.70
|
2.70
|
52,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
2.80
|
3.10
|
2.80
|
2.80
|
3.00
|
2.80
|
18,400
|
|
|
11/8/2022
|
-0.30 / -9.68%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
27,700
|
|
|
11/7/2022
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
17,900
|
|
|
11/4/2022
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.10
|
3.30
|
3.20
|
3.30
|
15,200
|
|
|
11/3/2022
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
20,800
|
|
|
11/2/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
13,200
|
|
|
11/1/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.60
|
3.50
|
14,200
|
|
|
10/31/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
16,700
|
|
|
10/28/2022
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.50
|
3.40
|
34,100
|
|
|
10/27/2022
|
+0.30 / +8.57%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.70
|
3.80
|
11,000
|
|
|
10/26/2022
|
-0.40 / -10.53%
|
3.80
|
4.20
|
3.30
|
3.40
|
3.50
|
3.40
|
30,300
|
|
|
10/25/2022
|
-0.30 / -6.98%
|
4.20
|
4.20
|
3.70
|
4.00
|
3.80
|
4.00
|
91,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|