|
|
Closing price on 5/29/2024
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
37,200 |
| Split-adjusted Price |
3.70 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
37,200
|
|
|
5/28/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
16,600
|
|
|
5/27/2024
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
25,700
|
|
|
5/24/2024
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
37,900
|
|
|
5/23/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
72,500
|
|
|
5/22/2024
|
+0.20 / +5.56%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.70
|
3.80
|
57,800
|
|
|
5/21/2024
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
44,600
|
|
|
5/20/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
28,700
|
|
|
5/17/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
28,300
|
|
|
5/16/2024
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
25,500
|
|
|
5/15/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
15,100
|
|
|
5/14/2024
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
61,300
|
|
|
5/13/2024
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
30,500
|
|
|
5/10/2024
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
68,600
|
|
|
5/9/2024
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
60,200
|
|
|
5/8/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
28,600
|
|
|
5/7/2024
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
32,900
|
|
|
5/6/2024
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
24,000
|
|
|
5/3/2024
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
13,100
|
|
|
5/2/2024
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
43,200
|
|
|
4/26/2024
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
53,700
|
|
|
4/25/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
21,100
|
|
|
4/24/2024
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
22,900
|
|
|
4/23/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
21,500
|
|
|
4/22/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
8,900
|
|
|
4/19/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
29,600
|
|
|
4/17/2024
|
+0.10 / +3.03%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
30,300
|
|
|
4/16/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.30
|
3.50
|
31,100
|
|
|
4/15/2024
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.50
|
3.50
|
59,200
|
|
|
4/12/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
16,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|