|
|
Closing price on 5/21/2025
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
5,400 |
| Split-adjusted Price |
2.20 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.00
|
2.20
|
5,400
|
|
|
5/20/2025
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.00
|
2.10
|
7,300
|
|
|
5/19/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.00
|
2.10
|
15,900
|
|
|
5/16/2025
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.00
|
2.20
|
45,100
|
|
|
5/15/2025
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.00
|
2.20
|
18,600
|
|
|
5/14/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
33,800
|
|
|
5/13/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
19,900
|
|
|
5/12/2025
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
6,300
|
|
|
5/9/2025
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
10,800
|
|
|
5/8/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
17,600
|
|
|
5/7/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
6,300
|
|
|
5/6/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1,900
|
|
|
5/5/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
13,700
|
|
|
4/29/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
700
|
|
|
4/28/2025
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2,600
|
|
|
4/25/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
4,200
|
|
|
4/24/2025
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
25,700
|
|
|
4/23/2025
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
15,000
|
|
|
4/22/2025
|
-0.20 / -9.52%
|
2.10
|
2.10
|
1.90
|
1.90
|
1.90
|
1.90
|
18,000
|
|
|
4/21/2025
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
3,200
|
|
|
4/18/2025
|
+0.20 / +10.53%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.10
|
2.10
|
12,300
|
|
|
4/17/2025
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
3,500
|
|
|
4/16/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1,500
|
|
|
4/15/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
3,500
|
|
|
4/14/2025
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
2,900
|
|
|
4/11/2025
|
+0.10 / +5.26%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
26,700
|
|
|
4/10/2025
|
+0.20 / +11.76%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
15,700
|
|
|
4/9/2025
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.60
|
1.70
|
1.70
|
1.70
|
33,200
|
|
|
4/8/2025
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.70
|
1.80
|
1.80
|
1.80
|
72,500
|
|
|
4/4/2025
|
-0.10 / -4.55%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
73,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
512,500
|
6.50
|
0.00%
|
|
|
|
AGG
|
1,566,800
|
20.30
|
-2.40%
|
|
|
|
API
|
2,678,700
|
10.20
|
3.03%
|
|
|
|
ASM
|
1,169,400
|
8.05
|
-0.25%
|
|
|
|
BCR
|
4,934,600
|
2.10
|
-12.50%
|
|
|
|
BII
|
608,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
13,700
|
20.70
|
-0.96%
|
|
|
|
C21
|
300
|
16.90
|
-10.58%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|