Register to chat with like-minded investors on our interactive forums.
EDZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 10.53 | -0.03 | -0.28% | 10.54 | 10.565 | 10.20 | 80,585 |
| Apr 30 2024 | 10.56 | 0.42 | 4.14% | 10.43 | 10.56 | 10.32 | 33,702 |
| Apr 29 2024 | 10.14 | -0.28 | -2.69% | 10.29 | 10.29 | 10.12 | 46,257 |
| Apr 26 2024 | 10.42 | -0.38 | -3.47% | 10.50 | 10.5487 | 10.42 | 43,050 |
| Apr 25 2024 | 10.795 | -0.03 | -0.23% | 11.13 | 11.22 | 10.745 | 37,556 |
| Apr 24 2024 | 10.82 | -0.11 | -1.01% | 10.74 | 10.93 | 10.74 | 54,283 |
| Apr 23 2024 | 10.93 | -0.28 | -2.50% | 11.18 | 11.21 | 10.9137 | 129,332 |
| Apr 22 2024 | 11.21 | -0.39 | -3.36% | 11.50 | 11.5788 | 11.17 | 308,531 |
| Apr 19 2024 | 11.60 | 0.16 | 1.40% | 11.59 | 11.70 | 11.53 | 97,491 |
| Apr 18 2024 | 11.44 | -0.12 | -1.04% | 11.40 | 11.5024 | 11.2451 | 74,104 |
| Apr 17 2024 | 11.56 | 0.01 | 0.09% | 11.39 | 11.67 | 11.3455 | 74,554 |
| Apr 16 2024 | 11.55 | 0.44 | 3.96% | 11.53 | 11.645 | 11.40 | 189,663 |
| Apr 15 2024 | 11.11 | 0.25 | 2.30% | 10.67 | 11.155 | 10.67 | 165,864 |
| Apr 12 2024 | 10.86 | 0.68 | 6.68% | 10.60 | 10.93 | 10.60 | 165,053 |
| Apr 11 2024 | 10.18 | -0.19 | -1.83% | 10.13 | 10.365 | 10.13 | 68,568 |
| Apr 10 2024 | 10.37 | 0.45 | 4.54% | 10.29 | 10.46 | 10.2557 | 272,379 |
| Apr 09 2024 | 9.92 | -0.21 | -2.07% | 9.94 | 10.07 | 9.89 | 39,821 |
| Apr 08 2024 | 10.13 | -0.21 | -2.03% | 10.14 | 10.1789 | 10.0776 | 44,965 |
| Apr 05 2024 | 10.34 | -0.05 | -0.48% | 10.43 | 10.50 | 10.2601 | 64,527 |
| Apr 04 2024 | 10.39 | 0.12 | 1.17% | 9.99 | 10.41 | 9.92 | 101,378 |
| Apr 03 2024 | 10.27 | -0.01 | -0.10% | 10.42 | 10.445 | 10.19 | 57,221 |
| Apr 02 2024 | 10.28 | -0.09 | -0.87% | 10.27 | 10.3085 | 10.1716 | 56,254 |
| Apr 01 2024 | 10.37 | -0.04 | -0.38% | 10.27 | 10.43 | 10.1376 | 98,391 |
| Mar 28 2024 | 10.41 | -0.11 | -1.05% | 10.44 | 10.4505 | 10.33 | 79,212 |
| Mar 27 2024 | 10.52 | -0.03 | -0.28% | 10.58 | 10.65 | 10.52 | 115,922 |
| Mar 26 2024 | 10.55 | 0.03 | 0.29% | 10.42 | 10.56 | 10.42 | 64,774 |
| Mar 25 2024 | 10.52 | -0.03 | -0.28% | 10.61 | 10.61 | 10.49 | 106,778 |
| Mar 22 2024 | 10.55 | 0.21 | 2.03% | 10.52 | 10.59 | 10.48 | 50,257 |
| Mar 21 2024 | 10.34 | -0.01 | -0.10% | 10.17 | 10.34 | 10.14 | 94,568 |
| Mar 20 2024 | 10.35 | -0.37 | -3.45% | 10.62 | 10.69 | 10.33 | 139,066 |
| Mar 19 2024 | 10.72 | -0.01 | -0.09% | 10.75 | 10.875 | 10.65 | 49,985 |
| Mar 18 2024 | 10.73 | -0.05 | -0.46% | 10.58 | 10.75 | 10.56 | 65,755 |
| Mar 15 2024 | 10.78 | 0.21 | 1.99% | 10.70 | 10.81 | 10.66 | 81,434 |
| Mar 14 2024 | 10.57 | 0.17 | 1.63% | 10.37 | 10.6451 | 10.36 | 91,803 |
| Mar 13 2024 | 10.40 | 0.11 | 1.07% | 10.40 | 10.43 | 10.3377 | 65,387 |
| Mar 12 2024 | 10.29 | -0.33 | -3.11% | 10.40 | 10.51 | 10.28 | 111,350 |
| Mar 11 2024 | 10.62 | -0.09 | -0.84% | 10.63 | 10.665 | 10.56 | 68,973 |
| Mar 08 2024 | 10.71 | 0.04 | 0.37% | 10.59 | 10.73 | 10.4701 | 196,660 |
| Mar 07 2024 | 10.67 | -0.17 | -1.57% | 10.83 | 10.865 | 10.64 | 84,750 |
| Mar 06 2024 | 10.84 | -0.49 | -4.32% | 10.84 | 10.875 | 10.7023 | 67,247 |
| Mar 05 2024 | 11.33 | 0.30 | 2.72% | 11.18 | 11.38 | 11.12 | 114,356 |
| Mar 04 2024 | 11.03 | 0.06 | 0.55% | 10.90 | 11.055 | 10.90 | 57,136 |
| Mar 01 2024 | 10.97 | -0.42 | -3.69% | 11.14 | 11.2099 | 10.8998 | 105,656 |
| Feb 29 2024 | 11.39 | 0.02 | 0.13% | 11.16 | 11.39 | 11.16 | 71,990 |
| Feb 28 2024 | 11.375 | 0.44 | 3.98% | 11.23 | 11.4102 | 11.23 | 70,865 |
| Feb 27 2024 | 10.94 | -0.05 | -0.45% | 10.95 | 10.95 | 10.88 | 53,552 |
| Feb 26 2024 | 10.99 | 0.18 | 1.67% | 10.99 | 11.04 | 10.95 | 49,954 |
| Feb 23 2024 | 10.81 | 0.00 | 0.00% | 10.81 | 10.9399 | 10.79 | 118,579 |
| Feb 22 2024 | 10.81 | -0.30 | -2.70% | 10.82 | 10.95 | 10.77 | 71,857 |
| Feb 21 2024 | 11.11 | -0.04 | -0.36% | 11.15 | 11.23 | 11.035 | 76,979 |
| Feb 20 2024 | 11.15 | -0.08 | -0.71% | 11.12 | 11.26 | 11.04 | 106,946 |
| Feb 16 2024 | 11.23 | -0.14 | -1.23% | 11.22 | 11.305 | 11.13 | 130,916 |
| Feb 15 2024 | 11.37 | -0.15 | -1.30% | 11.50 | 11.51 | 11.365 | 340,543 |
| Feb 14 2024 | 11.52 | -0.51 | -4.24% | 11.64 | 11.675 | 11.495 | 143,392 |
| Feb 13 2024 | 12.03 | 0.64 | 5.62% | 11.83 | 12.19 | 11.7011 | 229,378 |
| Feb 12 2024 | 11.39 | -0.25 | -2.15% | 11.58 | 11.60 | 11.21 | 102,087 |
| Feb 09 2024 | 11.64 | -0.17 | -1.44% | 11.77 | 11.94 | 11.60 | 175,618 |
| Feb 08 2024 | 11.81 | 0.20 | 1.72% | 11.73 | 11.89 | 11.72 | 126,067 |
| Feb 07 2024 | 11.61 | -0.01 | -0.09% | 11.68 | 11.7016 | 11.5457 | 112,504 |
| Feb 06 2024 | 11.62 | -0.83 | -6.67% | 11.86 | 11.95 | 11.61 | 184,188 |
| Feb 05 2024 | 12.45 | -0.08 | -0.64% | 12.65 | 12.665 | 12.38 | 115,562 |
| Feb 02 2024 | 12.53 | 0.14 | 1.13% | 12.58 | 12.70 | 12.4806 | 100,523 |
