|
Closing price on 9/19/2022
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.20 |
| Volume |
4,000 |
| Split-adjusted Price |
5.20 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.20 / -3.70%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.30
|
5.20
|
4,000
|
|
|
9/16/2022
|
-0.30 / -5.36%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.40
|
5.30
|
14,700
|
|
|
9/15/2022
|
-0.10 / -1.79%
|
5.60
|
5.90
|
5.50
|
5.50
|
5.60
|
5.50
|
9,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.60
|
5.80
|
12,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,700
|
|
|
9/12/2022
|
+0.40 / +7.27%
|
5.50
|
6.20
|
5.50
|
5.90
|
5.80
|
5.90
|
9,400
|
|
|
9/9/2022
|
+0.10 / +1.75%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.50
|
5.80
|
6,100
|
|
|
9/8/2022
|
-0.10 / -1.75%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.70
|
5.60
|
13,400
|
|
|
9/7/2022
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.70
|
6.00
|
6,100
|
|
|
9/6/2022
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.90
|
5.80
|
14,100
|
|
|
9/5/2022
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
5,400
|
|
|
8/31/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.70
|
6.00
|
5.90
|
6.00
|
10,600
|
|
|
8/30/2022
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
4,800
|
|
|
8/29/2022
|
-0.10 / -1.61%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.00
|
6.10
|
13,500
|
|
|
8/26/2022
|
-0.20 / -3.17%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.20
|
6.10
|
9,100
|
|
|
8/25/2022
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
2,000
|
|
|
8/24/2022
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
14,400
|
|
|
8/23/2022
|
-0.10 / -1.56%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.10
|
6.30
|
13,900
|
|
|
8/22/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
6.30
|
3,100
|
|
|
8/19/2022
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
30,300
|
|
|
8/18/2022
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
20,400
|
|
|
8/17/2022
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
5,300
|
|
|
8/16/2022
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
16,100
|
|
|
8/15/2022
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
8,000
|
|
|
8/12/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
16,700
|
|
|
8/11/2022
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
49,800
|
|
|
8/10/2022
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.60
|
6.80
|
42,300
|
|
|
8/9/2022
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
15,600
|
|
|
8/8/2022
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
13,700
|
|
|
8/5/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
1,800
|
|
|