|
|
Closing price on 7/11/2025
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
245,600 |
| Split-adjusted Price |
3.30 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2025
|
+0.40 / +13.79%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
245,600
|
|
|
7/10/2025
|
+0.30 / +11.54%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
236,300
|
|
|
7/9/2025
|
+0.30 / +12.50%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.60
|
2.70
|
89,000
|
|
|
7/8/2025
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
65,900
|
|
|
7/7/2025
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
57,100
|
|
|
7/4/2025
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
11,700
|
|
|
7/3/2025
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.20
|
2.10
|
5,600
|
|
|
7/2/2025
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
6,400
|
|
|
7/1/2025
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
7,700
|
|
|
6/30/2025
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2,100
|
|
|
6/27/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
8,100
|
|
|
6/26/2025
|
-0.20 / -8.70%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.10
|
2.10
|
3,700
|
|
|
6/25/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.30
|
2.10
|
17,400
|
|
|
6/24/2025
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.10
|
2.10
|
12,800
|
|
|
6/23/2025
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
12,100
|
|
|
6/20/2025
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
2.10
|
1,100
|
|
|
6/19/2025
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
4,300
|
|
|
6/18/2025
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
35,200
|
|
|
6/17/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
4,800
|
|
|
6/16/2025
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
2,300
|
|
|
6/13/2025
|
-0.10 / -4.55%
|
2.10
|
2.30
|
2.00
|
2.10
|
2.10
|
2.10
|
14,000
|
|
|
6/12/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
6,800
|
|
|
6/11/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
37,500
|
|
|
6/10/2025
|
0.00 / 0.00%
|
2.00
|
2.30
|
2.00
|
2.20
|
2.20
|
2.20
|
6,000
|
|
|
6/9/2025
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
7,700
|
|
|
6/6/2025
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
18,200
|
|
|
6/5/2025
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
65,700
|
|
|
6/4/2025
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
16,600
|
|
|
6/3/2025
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
12,000
|
|
|
6/2/2025
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
13,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
476,300
|
6.60
|
1.54%
|
|
|
|
AGG
|
1,135,900
|
20.30
|
-2.40%
|
|
|
|
API
|
1,997,400
|
10.40
|
5.05%
|
|
|
|
ASM
|
897,900
|
8.09
|
0.25%
|
|
|
|
BCR
|
4,280,500
|
2.10
|
-12.50%
|
|
|
|
BII
|
409,800
|
1.00
|
11.11%
|
|
|
|
BVL
|
5,200
|
21.00
|
0.48%
|
|
|
|
C21
|
100
|
21.40
|
13.23%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|