|
Closing price on 9/30/2020
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
8,100 |
| Split-adjusted Price |
3.60 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
-0.30 / -7.69%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.74
|
3.60
|
8,100
|
|
|
9/29/2020
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.86
|
3.90
|
700
|
|
|
9/28/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
20,400
|
|
|
9/25/2020
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.78
|
3.90
|
12,100
|
|
|
9/24/2020
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.87
|
3.70
|
9,500
|
|
|
9/23/2020
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
24,100
|
|
|
9/22/2020
|
-0.20 / -4.76%
|
4.40
|
4.50
|
4.00
|
4.00
|
4.24
|
4.00
|
6,600
|
|
|
9/21/2020
|
+0.50 / +13.51%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.02
|
4.20
|
97,400
|
|
|
9/18/2020
|
+0.20 / +5.56%
|
3.70
|
4.00
|
3.60
|
3.80
|
3.71
|
3.80
|
97,500
|
|
|
9/17/2020
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.69
|
3.60
|
25,300
|
|
|
9/16/2020
|
+0.20 / +5.71%
|
3.50
|
4.00
|
3.50
|
3.70
|
3.66
|
3.70
|
57,800
|
|
|
9/15/2020
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
26,000
|
|
|
9/14/2020
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.57
|
3.60
|
50,300
|
|
|
9/11/2020
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.58
|
3.50
|
6,500
|
|
|
9/10/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
55,700
|
|
|
9/9/2020
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
600
|
|
|
9/8/2020
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.53
|
3.70
|
1,300
|
|
|
9/7/2020
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
122,600
|
|
|
9/4/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
9/3/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
300
|
|
|
9/1/2020
|
+0.10 / +2.86%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.59
|
3.60
|
6,200
|
|
|
8/31/2020
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.52
|
3.50
|
3,300
|
|
|
8/28/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.70
|
3.60
|
300
|
|
|
8/27/2020
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.58
|
3.60
|
13,800
|
|
|
8/26/2020
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
1,000
|
|
|
8/25/2020
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
1,100
|
|
|
8/24/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
4,700
|
|
|
8/21/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3,600
|
|
|
8/20/2020
|
-0.10 / -2.94%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.26
|
3.30
|
1,900
|
|
|
8/19/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|