|
Closing price on 3/3/2025
|
|
| Open |
8.30 |
| High |
9.00 |
| Low |
8.30 |
| Volume |
600 |
| Split-adjusted Price |
9.00 |
|
|
E29 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
-0.50 / -5.26%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.80
|
9.00
|
600
|
|
|
2/28/2025
|
+1.10 / +13.10%
|
9.60
|
9.60
|
9.00
|
9.50
|
9.50
|
9.50
|
2,500
|
|
|
2/27/2025
|
-0.50 / -5.56%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.40
|
8.50
|
600
|
|
|
2/26/2025
|
-0.10 / -1.09%
|
7.90
|
9.10
|
7.90
|
9.10
|
9.00
|
9.10
|
6,200
|
|
|
2/25/2025
|
-0.50 / -5.26%
|
10.00
|
10.00
|
8.40
|
9.00
|
9.20
|
9.00
|
700
|
|
|
2/24/2025
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
400
|
|
|
2/21/2025
|
+0.80 / +9.88%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
8.90
|
3,300
|
|
|
2/20/2025
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
200
|
|
|
2/19/2025
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3,400
|
|
|
2/18/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
|
2/17/2025
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
7.90
|
500
|
|
|
2/14/2025
|
+0.20 / +2.63%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3,600
|
|
|
2/13/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
300
|
|
|
2/12/2025
|
+0.10 / +1.33%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
7.60
|
3,400
|
|
|
2/11/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1,400
|
|
|
2/10/2025
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
|
2/7/2025
|
+0.70 / +10.29%
|
7.00
|
7.80
|
7.00
|
7.50
|
7.60
|
7.50
|
5,800
|
|
|
2/6/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
2/5/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,300
|
|
|
2/4/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
500
|
|
|
2/3/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
1/24/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
500
|
|
|
1/23/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,500
|
|
|
1/22/2025
|
+0.20 / +3.08%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.80
|
6.70
|
4,000
|
|
|
1/21/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
1/20/2025
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4,200
|
|
|
1/17/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
900
|
|
|
1/16/2025
|
+0.10 / +1.61%
|
7.00
|
7.00
|
6.20
|
6.30
|
6.30
|
6.30
|
22,700
|
|
|
1/15/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2,100
|
|
|
1/14/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,200
|
|
|