|
|
Closing price on 11/7/2024
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
8,800 |
| Split-adjusted Price |
2.70 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2024
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
8,800
|
|
|
11/6/2024
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
2,900
|
|
|
11/5/2024
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
8,300
|
|
|
11/4/2024
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
9,900
|
|
|
11/1/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
4,000
|
|
|
10/31/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
4,800
|
|
|
10/30/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
10,300
|
|
|
10/29/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
17,200
|
|
|
10/28/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
7,500
|
|
|
10/25/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.60
|
2.70
|
7,500
|
|
|
10/24/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
5,800
|
|
|
10/23/2024
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
31,400
|
|
|
10/22/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
12,400
|
|
|
10/21/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
16,100
|
|
|
10/18/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
9,000
|
|
|
10/17/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
14,200
|
|
|
10/16/2024
|
+0.20 / +7.69%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.70
|
2.80
|
15,900
|
|
|
10/15/2024
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.50
|
2.70
|
2.60
|
2.70
|
101,900
|
|
|
10/14/2024
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
13,000
|
|
|
10/11/2024
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
12,700
|
|
|
10/10/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
8,100
|
|
|
10/9/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
4,600
|
|
|
10/8/2024
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
8,600
|
|
|
10/7/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
4,800
|
|
|
10/4/2024
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
18,000
|
|
|
10/3/2024
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
9,000
|
|
|
10/2/2024
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
8,700
|
|
|
10/1/2024
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
7,100
|
|
|
9/30/2024
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
3,100
|
|
|
9/27/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
5,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,752,100
|
7.10
|
-2.74%
|
|
|
|
AGG
|
728,400
|
17.40
|
-1.69%
|
|
|
|
API
|
1,060,500
|
7.40
|
2.78%
|
|
|
|
ASM
|
662,300
|
7.34
|
-1.48%
|
|
|
|
BCR
|
1,812,600
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
1,000
|
15.10
|
0.00%
|
|
|
|
C21
|
0
|
17.90
|
0.00%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|