Closing price on 4/16/2020
|
|
Open |
4.10 |
High |
4.10 |
Low |
4.10 |
Volume |
100 |
Split-adjusted Price |
4.10 |
|
|
EIN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2020
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
4/15/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/14/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/13/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/10/2020
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/9/2020
|
+0.50 / +12.20%
|
3.90
|
4.60
|
3.90
|
4.60
|
4.37
|
4.60
|
300
|
|
4/8/2020
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
4/7/2020
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/6/2020
|
+0.50 / +12.20%
|
4.10
|
4.60
|
4.10
|
4.60
|
4.35
|
4.60
|
200
|
|
4/3/2020
|
+0.40 / +10.26%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.08
|
4.30
|
1,100
|
|
4/1/2020
|
-0.30 / -7.14%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
3/31/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
3/30/2020
|
+0.50 / +13.51%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
3/27/2020
|
-0.30 / -7.50%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
10,600
|
|
3/26/2020
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
3/25/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
3/24/2020
|
-0.70 / -14.29%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
3/23/2020
|
+0.60 / +13.95%
|
4.30
|
4.90
|
4.30
|
4.90
|
4.89
|
4.90
|
9,900
|
|
3/20/2020
|
+0.50 / +12.82%
|
3.60
|
4.40
|
3.60
|
4.40
|
4.34
|
4.40
|
1,300
|
|
3/19/2020
|
+0.50 / +14.71%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
500
|
|
3/18/2020
|
-0.50 / -12.82%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
3/17/2020
|
+0.50 / +14.71%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,300
|
|
3/16/2020
|
-0.50 / -12.82%
|
3.40
|
3.70
|
3.40
|
3.40
|
3.40
|
3.40
|
158,100
|
|
3/13/2020
|
-0.20 / -4.76%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.93
|
4.00
|
600
|
|
3/12/2020
|
-0.70 / -14.29%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
3/11/2020
|
+0.60 / +13.95%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.83
|
4.90
|
7,300
|
|
3/10/2020
|
-0.70 / -14.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
3/9/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.00
|
5.00
|
5.01
|
5.00
|
7,500
|
|
3/6/2020
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.99
|
5.00
|
1,100
|
|
3/5/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3,000
|
|
|