|
|
Closing price on 5/29/2025
|
|
| Open |
2.10 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
12,000 |
| Split-adjusted Price |
2.00 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
12,000
|
|
|
5/28/2025
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.00
|
2.00
|
21,100
|
|
|
5/27/2025
|
+0.10 / +5.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.00
|
2.10
|
4,500
|
|
|
5/26/2025
|
-0.10 / -4.76%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.00
|
2.00
|
20,700
|
|
|
5/23/2025
|
-0.10 / -4.76%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.00
|
2.00
|
1,400
|
|
|
5/22/2025
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.00
|
2.10
|
10,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|