Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ESAIY )

6.570 -0.170 (-2.52%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 6.520 6.740 6.520 6.740 66,745 -0.02(-0.30%)
Dec 23, 2024 6.750 6.850 6.680 6.760 1,026,141 -0.13(-1.89%)
Dec 20, 2024 6.832 6.900 6.832 6.890 571,861 +0.06(+0.88%)
Dec 19, 2024 6.900 6.900 6.830 6.830 595,866 -0.11(-1.59%)
Dec 18, 2024 6.890 7.070 6.870 6.940 360,711 -0.08(-1.21%)
Dec 17, 2024 6.945 7.090 6.790 7.025 344,308 +0.04(+0.50%)
Dec 16, 2024 7.020 7.040 6.990 6.990 581,360 -0.08(-1.13%)
Dec 13, 2024 7.210 7.410 7.000 7.070 309,007 -0.15(-2.08%)
Dec 12, 2024 7.010 7.250 7.010 7.220 350,940 -0.06(-0.82%)
Dec 11, 2024 7.010 7.294 7.010 7.280 282,947 +0.07(+0.97%)
Dec 10, 2024 7.280 7.320 7.200 7.210 374,594 -0.16(-2.10%)
Dec 09, 2024 7.400 7.400 7.140 7.365 405,222 -0.06(-0.87%)
Dec 06, 2024 7.422 7.450 7.400 7.430 231,313 +0.06(+0.81%)
Dec 05, 2024 7.370 7.390 7.360 7.370 355,919 -0.10(-1.34%)
Dec 04, 2024 7.770 7.770 7.420 7.470 276,508 -0.21(-2.73%)
Dec 03, 2024 7.690 7.780 7.580 7.680 521,736 -0.04(-0.52%)
Dec 02, 2024 7.705 7.750 7.700 7.720 326,341 -0.01(-0.13%)
Nov 29, 2024 7.720 7.756 7.590 7.730 57,065 +0.15(+1.98%)
Nov 27, 2024 7.570 7.600 7.520 7.580 304,499 +0.13(+1.74%)
Nov 26, 2024 7.490 7.640 7.440 7.450 426,649 -0.15(-1.97%)
Nov 25, 2024 7.510 7.650 7.490 7.600 758,119 +0.09(+1.20%)
Nov 22, 2024 7.240 7.510 7.240 7.510 267,388 +0.06(+0.81%)
Nov 21, 2024 7.190 7.470 7.190 7.450 544,845 -0.01(-0.13%)
Nov 20, 2024 7.450 7.610 7.420 7.460 283,396 -0.20(-2.61%)
Nov 19, 2024 7.650 7.720 7.570 7.660 683,311 -0.06(-0.78%)
Nov 18, 2024 8.020 8.020 7.680 7.720 805,041 -0.38(-4.69%)
Nov 15, 2024 8.400 8.400 8.050 8.100 377,467 -0.45(-5.26%)
Nov 14, 2024 8.100 9.270 7.939 8.550 815,319 +0.44(+5.43%)
Nov 13, 2024 8.140 8.150 8.100 8.110 486,652 -0.02(-0.25%)
Nov 12, 2024 8.150 8.170 8.080 8.130 453,682 -0.05(-0.61%)
Nov 11, 2024 8.160 8.220 8.000 8.180 503,847 -0.06(-0.72%)
Nov 08, 2024 8.516 8.580 8.100 8.239 271,416 -0.02(-0.25%)
Nov 07, 2024 7.870 8.280 7.870 8.260 368,233 +0.06(+0.73%)
Nov 06, 2024 8.140 8.390 8.130 8.200 129,357 -0.15(-1.80%)
Nov 05, 2024 8.160 8.400 8.110 8.350 330,012 +0.00(+0.00%)
Nov 04, 2024 8.322 8.360 8.182 8.350 213,804 +0.04(+0.48%)
Nov 01, 2024 8.230 8.350 8.000 8.310 122,487 -0.11(-1.31%)
Oct 31, 2024 8.445 8.460 8.380 8.420 230,942 -0.08(-0.94%)
Oct 30, 2024 8.480 8.530 8.472 8.500 138,328 -0.04(-0.47%)
Oct 29, 2024 8.200 8.770 8.200 8.540 247,772 +0.10(+1.18%)
Oct 28, 2024 8.260 8.500 8.260 8.440 212,770 -0.02(-0.24%)
Oct 25, 2024 8.140 8.800 8.140 8.460 199,910 +0.02(+0.24%)
Oct 24, 2024 8.400 8.440 8.200 8.440 177,199 +0.14(+1.69%)
Oct 23, 2024 8.260 8.550 8.030 8.300 210,485 -0.21(-2.47%)
Oct 22, 2024 8.600 8.600 8.470 8.510 116,969 -0.13(-1.52%)
Oct 21, 2024 8.715 8.860 8.620 8.641 161,215 -0.24(-2.69%)
Oct 18, 2024 8.850 8.890 8.820 8.880 153,019 +0.11(+1.25%)
Oct 17, 2024 8.820 8.830 8.750 8.770 262,575 -0.05(-0.57%)
Oct 16, 2024 8.900 8.900 8.820 8.820 226,199 -0.15(-1.67%)
Oct 15, 2024 9.150 9.150 8.950 8.970 100,471 -0.15(-1.64%)
Oct 14, 2024 9.050 9.150 9.050 9.120 110,507 +0.00(+0.00%)
Oct 11, 2024 9.146 9.170 9.100 9.120 65,710 -0.12(-1.30%)
Oct 10, 2024 9.220 9.275 9.200 9.240 147,632 +0.00(+0.00%)
Oct 09, 2024 9.160 9.500 9.150 9.240 97,398 -0.01(-0.11%)
Oct 08, 2024 9.230 9.440 9.230 9.250 85,608 -0.03(-0.32%)
Oct 07, 2024 9.265 9.300 9.000 9.280 170,055 +0.00(+0.00%)
Oct 04, 2024 9.200 9.290 9.180 9.280 97,667 -0.09(-0.96%)
Oct 03, 2024 9.300 9.390 9.250 9.370 97,628 +0.07(+0.75%)
Oct 02, 2024 9.255 9.360 9.120 9.300 173,221 +0.07(+0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.