|
|
Closing price on 6/28/2024
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
67,200 |
| Split-adjusted Price |
3.40 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2024
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
67,200
|
|
|
6/27/2024
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
6,400
|
|
|
6/26/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
23,300
|
|
|
6/25/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
43,200
|
|
|
6/24/2024
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
86,200
|
|
|
6/21/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
22,700
|
|
|
6/20/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
42,100
|
|
|
6/19/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
48,500
|
|
|
6/18/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
33,800
|
|
|
6/17/2024
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
17,100
|
|
|
6/14/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.60
|
3.70
|
66,200
|
|
|
6/13/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
51,100
|
|
|
6/12/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
30,300
|
|
|
6/11/2024
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
34,700
|
|
|
6/10/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
52,200
|
|
|
6/7/2024
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
9,400
|
|
|
6/6/2024
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
22,000
|
|
|
6/5/2024
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
26,700
|
|
|
6/4/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
8,900
|
|
|
6/3/2024
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
10,000
|
|
|
5/31/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
33,300
|
|
|
5/30/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
6,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,751,800
|
6.90
|
-5.48%
|
|
|
|
AGG
|
1,259,500
|
15.75
|
0.00%
|
|
|
|
API
|
585,100
|
5.20
|
-3.70%
|
|
|
|
ASM
|
1,206,100
|
6.15
|
-3.91%
|
|
|
|
BCR
|
3,247,400
|
1.90
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
5,500
|
9.80
|
-2.00%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
10,800
|
20.00
|
-5.66%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|