Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ELEZY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 9.98 | 0.03 | 0.30% | 9.985 | 10.03 | 9.92 | 47,254 |
| May 21 2024 | 9.95 | 0.02 | 0.25% | 9.88 | 9.95 | 9.845 | 6,462 |
| May 20 2024 | 9.925 | 0.02 | 0.15% | 9.83 | 9.95 | 9.79 | 11,074 |
| May 17 2024 | 9.91 | 0.00 | 0.00% | 9.85 | 9.9574 | 9.70 | 3,224 |
| May 16 2024 | 9.91 | 0.04 | 0.35% | 9.85 | 9.91 | 9.85 | 3,293 |
| May 15 2024 | 9.875 | 0.15 | 1.59% | 9.775 | 9.9277 | 9.775 | 6,253 |
| May 14 2024 | 9.72 | 0.07 | 0.73% | 9.72 | 9.72 | 9.58 | 11,069 |
| May 13 2024 | 9.65 | -0.08 | -0.82% | 9.59 | 9.65 | 9.521 | 9,782 |
| May 10 2024 | 9.73 | 0.22 | 2.31% | 9.55 | 9.73 | 9.44 | 21,929 |
| May 09 2024 | 9.51 | 0.04 | 0.42% | 9.45 | 9.51 | 9.45 | 31,011 |
| May 08 2024 | 9.47 | 0.01 | 0.11% | 9.446 | 9.47 | 9.39 | 11,214 |
| May 07 2024 | 9.46 | 0.13 | 1.39% | 9.43 | 9.51 | 9.27 | 25,764 |
| May 06 2024 | 9.33 | 0.05 | 0.54% | 9.31 | 9.33 | 9.22 | 17,012 |
| May 03 2024 | 9.28 | 0.00 | 0.05% | 9.305 | 9.31 | 9.10 | 14,228 |
| May 02 2024 | 9.275 | 0.11 | 1.15% | 9.18 | 9.28 | 8.96 | 22,363 |
| May 01 2024 | 9.17 | 0.06 | 0.60% | 9.43 | 9.43 | 9.16 | 8,755 |
| Apr 30 2024 | 9.1149 | -0.06 | -0.60% | 9.06 | 9.12 | 9.035 | 9,566 |
| Apr 29 2024 | 9.17 | 0.05 | 0.55% | 9.13 | 9.17 | 9.069 | 21,015 |
| Apr 26 2024 | 9.12 | 0.00 | 0.00% | 9.062 | 9.23 | 9.062 | 13,486 |
| Apr 25 2024 | 9.12 | -0.09 | -0.98% | 9.00 | 9.12 | 8.99 | 8,828 |
| Apr 24 2024 | 9.21 | -0.10 | -1.07% | 9.05 | 9.21 | 8.981 | 37,302 |
| Apr 23 2024 | 9.31 | 0.15 | 1.64% | 9.11 | 9.31 | 9.03 | 82,914 |
| Apr 22 2024 | 9.16 | -0.14 | -1.51% | 9.10 | 9.18 | 8.97 | 171,638 |
| Apr 19 2024 | 9.30 | -0.05 | -0.53% | 9.14 | 9.3083 | 9.14 | 16,241 |
| Apr 18 2024 | 9.35 | 0.06 | 0.65% | 9.296 | 9.38 | 9.296 | 65,719 |
| Apr 17 2024 | 9.29 | 0.22 | 2.43% | 9.13 | 9.29 | 9.11 | 100,813 |
| Apr 16 2024 | 9.07 | 0.04 | 0.44% | 9.0038 | 9.19 | 8.95 | 183,431 |
| Apr 15 2024 | 9.03 | -0.14 | -1.53% | 8.992 | 9.09 | 8.981 | 31,739 |
| Apr 12 2024 | 9.17 | 0.02 | 0.22% | 9.16 | 9.21 | 9.12 | 5,536 |
| Apr 11 2024 | 9.15 | 0.03 | 0.33% | 9.07 | 9.16 | 8.9925 | 112,224 |
| Apr 10 2024 | 9.12 | -0.21 | -2.25% | 9.10 | 9.14 | 9.005 | 44,854 |
| Apr 09 2024 | 9.33 | 0.31 | 3.44% | 9.27 | 9.44 | 9.27 | 76,648 |
| Apr 08 2024 | 9.02 | -0.25 | -2.70% | 9.148 | 9.24 | 9.01 | 43,963 |
| Apr 05 2024 | 9.27 | 0.04 | 0.43% | 9.138 | 9.27 | 9.08 | 79,679 |
| Apr 04 2024 | 9.23 | 0.06 | 0.65% | 9.28 | 9.36 | 9.15 | 132,776 |
| Apr 03 2024 | 9.17 | 0.07 | 0.77% | 9.0235 | 9.17 | 8.99 | 69,460 |
| Apr 02 2024 | 9.10 | -0.16 | -1.73% | 9.015 | 9.10 | 8.97 | 25,808 |
| Apr 01 2024 | 9.26 | 0.07 | 0.74% | 9.21 | 9.31 | 8.97 | 15,758 |
| Mar 28 2024 | 9.192 | -0.08 | -0.87% | 9.20 | 9.30 | 9.12 | 2,241 |
| Mar 27 2024 | 9.2725 | 0.32 | 3.60% | 9.2725 | 9.2725 | 9.2725 | 317 |
| Mar 26 2024 | 8.95 | 0.08 | 0.90% | 9.016 | 9.042 | 8.95 | 1,581 |
| Mar 25 2024 | 8.87 | -0.09 | -1.00% | 8.975 | 9.03 | 8.87 | 2,826 |
| Mar 22 2024 | 8.96 | 0.07 | 0.79% | 8.89 | 9.01 | 8.88 | 7,558 |
| Mar 21 2024 | 8.89 | 0.07 | 0.79% | 8.88 | 8.89 | 8.66 | 4,610 |
| Mar 20 2024 | 8.82 | 0.04 | 0.41% | 8.78 | 8.855 | 8.75 | 4,594 |
| Mar 19 2024 | 8.784 | -0.03 | -0.36% | 8.72 | 8.79 | 8.67 | 4,200 |
| Mar 18 2024 | 8.816 | 0.06 | 0.64% | 8.776 | 8.86 | 8.776 | 32,850 |
| Mar 15 2024 | 8.76 | -0.04 | -0.43% | 8.848 | 8.848 | 8.76 | 3,943 |
| Mar 14 2024 | 8.7975 | -0.03 | -0.37% | 8.88 | 8.88 | 8.72 | 9,619 |
| Mar 13 2024 | 8.83 | 0.20 | 2.32% | 8.815 | 8.91 | 8.80 | 107,157 |
| Mar 12 2024 | 8.63 | -0.28 | -3.14% | 8.7425 | 8.7699 | 8.63 | 7,488 |
| Mar 11 2024 | 8.91 | -0.15 | -1.60% | 8.98 | 8.98 | 8.91 | 2,150 |
| Mar 08 2024 | 9.055 | -0.17 | -1.79% | 9.14 | 9.14 | 9.048 | 2,676 |
| Mar 07 2024 | 9.22 | 0.19 | 2.10% | 9.248 | 9.248 | 9.22 | 4,690 |
| Mar 06 2024 | 9.03 | 0.27 | 3.08% | 9.115 | 9.14 | 9.03 | 3,449 |
| Mar 05 2024 | 8.76 | 0.14 | 1.57% | 8.718 | 8.78 | 8.718 | 4,057 |
| Mar 04 2024 | 8.625 | -0.09 | -1.07% | 8.67 | 8.69 | 8.545 | 7,257 |
| Mar 01 2024 | 8.718 | -0.24 | -2.66% | 8.808 | 8.85 | 8.67 | 13,063 |
| Feb 29 2024 | 8.956 | 0.30 | 3.42% | 8.935 | 9.02 | 8.91 | 10,071 |
| Feb 28 2024 | 8.66 | -0.29 | -3.24% | 8.695 | 8.77 | 8.65 | 13,080 |
| Feb 27 2024 | 8.95 | -0.09 | -1.00% | 8.914 | 9.03 | 8.8832 | 7,295 |
| Feb 26 2024 | 9.04 | -0.09 | -0.99% | 9.00 | 9.04 | 8.93 | 3,513 |
| Feb 23 2024 | 9.13 | -0.03 | -0.33% | 9.08 | 9.14 | 8.91 | 24,113 |
