|
|
Closing price on 2/2/2023
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
39,200 |
| Split-adjusted Price |
3.00 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
39,200
|
|
|
2/1/2023
|
+0.10 / +3.45%
|
2.90
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
855,100
|
|
|
1/31/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
73,600
|
|
|
1/30/2023
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
111,200
|
|
|
1/27/2023
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
48,200
|
|
|
1/19/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
56,900
|
|
|
1/18/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
34,700
|
|
|
1/17/2023
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
23,200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
13,100
|
|
|
1/13/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
36,100
|
|
|
1/12/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
19,000
|
|
|
1/11/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
55,900
|
|
|
1/10/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.60
|
2.80
|
2.70
|
2.80
|
226,400
|
|
|
1/9/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
111,300
|
|
|
1/6/2023
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
98,800
|
|
|
1/5/2023
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
8,900
|
|
|
1/4/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
389,900
|
|
|
1/3/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
19,700
|
|
|
12/30/2022
|
+0.10 / +3.45%
|
2.90
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
29,000
|
|
|
12/29/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
39,000
|
|
|
12/28/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
49,900
|
|
|
12/27/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
17,000
|
|
|
12/26/2022
|
-0.30 / -9.09%
|
3.30
|
3.30
|
2.90
|
3.00
|
3.00
|
3.00
|
183,900
|
|
|
12/23/2022
|
+0.30 / +10.00%
|
3.00
|
3.40
|
3.00
|
3.30
|
3.30
|
3.30
|
22,700
|
|
|
12/22/2022
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
42,300
|
|
|
12/21/2022
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
16,100
|
|
|
12/20/2022
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
1,538,800
|
|
|
12/19/2022
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
54,700
|
|
|
12/16/2022
|
-0.20 / -6.25%
|
3.20
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
72,800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
5,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
636,000
|
7.10
|
2.90%
|
|
|
|
AGG
|
468,100
|
16.05
|
0.00%
|
|
|
|
API
|
724,000
|
7.30
|
-1.35%
|
|
|
|
ASM
|
1,365,500
|
8.16
|
3.03%
|
|
|
|
BCR
|
5,676,200
|
4.40
|
-4.35%
|
|
|
|
BII
|
576,800
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,400
|
9.00
|
8.43%
|
|
|
|
C21
|
0
|
17.10
|
0.00%
|
|
|
|
CCI
|
5,100
|
24.85
|
1.02%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|