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

(OP: ESAIY )

8.239 -0.021 (-0.25%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 8, 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 (%)
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%)
Oct 01, 2024 9.280 9.310 9.210 9.230 86,063 +0.01(+0.11%)
Sep 30, 2024 9.270 9.370 9.190 9.220 102,889 -0.38(-3.96%)
Sep 27, 2024 9.700 9.752 9.600 9.600 68,079 +0.08(+0.84%)
Sep 26, 2024 9.220 9.640 9.220 9.520 77,323 +0.05(+0.53%)
Sep 25, 2024 9.540 9.740 9.470 9.470 54,045 -0.27(-2.77%)
Sep 24, 2024 9.670 9.770 9.670 9.740 133,263 -0.25(-2.50%)
Sep 23, 2024 9.786 10.04 9.786 9.990 58,724 +0.11(+1.07%)
Sep 20, 2024 9.900 9.960 9.750 9.884 45,644 -0.12(-1.16%)
Sep 19, 2024 10.02 10.11 9.980 10.00 53,485 +0.20(+2.04%)
Sep 18, 2024 9.905 9.925 9.800 9.800 83,758 -0.20(-2.00%)
Sep 17, 2024 10.05 10.07 9.960 10.00 88,317 -0.34(-3.29%)
Sep 16, 2024 10.33 10.37 10.30 10.34 46,913 +0.08(+0.78%)
Sep 13, 2024 10.00 10.33 10.00 10.26 28,319 -0.05(-0.48%)
Sep 12, 2024 9.890 10.34 9.890 10.31 298,729 +0.22(+2.18%)
Sep 11, 2024 10.03 10.21 10.03 10.09 191,690 +0.10(+1.00%)
Sep 10, 2024 9.734 10.02 9.734 9.990 113,317 -0.31(-3.01%)
Sep 09, 2024 9.580 10.33 9.580 10.30 663,206 +0.31(+3.10%)
Sep 06, 2024 10.07 10.52 9.970 9.990 86,335 -0.23(-2.25%)
Sep 05, 2024 10.25 10.25 10.16 10.22 86,617 -0.17(-1.62%)
Sep 04, 2024 10.29 10.43 10.29 10.39 60,487 +0.08(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.