Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ESUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 28.6672 | 0.67 | 2.41% | 28.6672 | 28.6672 | 28.6672 | 1 |
| Jun 04 2024 | 27.9932 | 0.07 | 0.24% | 27.9932 | 27.9932 | 27.9932 | 1 |
| Jun 03 2024 | 27.9266 | 0.03 | 0.09% | 27.9266 | 27.9266 | 27.9266 | 2 |
| May 31 2024 | 27.9004 | 0.34 | 1.24% | 27.9004 | 27.9004 | 27.9004 | 2 |
| May 30 2024 | 27.56 | -0.36 | -1.30% | 27.56 | 27.56 | 27.56 | 0 |
| May 29 2024 | 27.924 | -0.36 | -1.28% | 27.924 | 27.924 | 27.924 | 6 |
| May 28 2024 | 28.2867 | -0.02 | -0.07% | 28.2867 | 28.2867 | 28.2867 | 0 |
| May 24 2024 | 28.3058 | 0.31 | 1.12% | 28.3058 | 28.3058 | 28.3058 | 1 |
| May 23 2024 | 27.9932 | -0.30 | -1.07% | 27.9932 | 27.9932 | 27.9932 | 2 |
| May 22 2024 | 28.2972 | -0.26 | -0.92% | 28.2972 | 28.2972 | 28.2972 | 1 |
| May 21 2024 | 28.5612 | 0.15 | 0.53% | 28.5612 | 28.5612 | 28.5612 | 1 |
| May 20 2024 | 28.4117 | 0.00 | 0.00% | 28.4117 | 28.4117 | 28.4117 | 29 |
| May 17 2024 | 28.4117 | -0.06 | -0.20% | 34.16 | 34.16 | 28.4117 | 2 |
| May 16 2024 | 28.4677 | -0.06 | -0.22% | 28.4677 | 28.4677 | 28.4677 | 1 |
| May 15 2024 | 28.5307 | 0.64 | 2.29% | 28.10 | 28.5307 | 28.10 | 8 |
| May 14 2024 | 27.8924 | 0.34 | 1.24% | 27.8924 | 27.8924 | 27.8924 | 0 |
| May 13 2024 | 27.5503 | 0.09 | 0.34% | 27.5503 | 27.5503 | 27.5503 | 0 |
| May 10 2024 | 27.457 | 0.00 | 0.00% | 27.457 | 27.457 | 27.457 | 1 |
| May 09 2024 | 27.457 | 0.28 | 1.04% | 27.457 | 27.457 | 27.457 | 2 |
| May 08 2024 | 27.1731 | 0.00 | -0.01% | 27.1731 | 27.1731 | 27.1731 | 2 |
| May 07 2024 | 27.176 | 0.12 | 0.45% | 27.176 | 27.176 | 27.176 | 2 |
| May 06 2024 | 27.0539 | 0.52 | 1.95% | 27.0539 | 27.0539 | 27.0539 | 4 |
| May 03 2024 | 26.5376 | 0.73 | 2.84% | 26.5376 | 26.5376 | 26.5376 | 2 |
| May 02 2024 | 25.8053 | 0.40 | 1.57% | 25.8053 | 25.8053 | 25.8053 | 3 |
| May 01 2024 | 25.4066 | -0.24 | -0.93% | 25.4066 | 25.4066 | 25.4066 | 23 |
| Apr 30 2024 | 25.6457 | -0.61 | -2.33% | 28.00 | 28.00 | 25.6457 | 23 |
| Apr 29 2024 | 26.2566 | 0.00 | 0.00% | 26.2566 | 26.2566 | 26.2566 | 2 |
| Apr 26 2024 | 26.2566 | 0.54 | 2.09% | 26.2566 | 26.2566 | 26.2566 | 2 |
| Apr 25 2024 | 25.7198 | -0.27 | -1.05% | 25.7198 | 25.7198 | 25.7198 | 3 |
| Apr 24 2024 | 25.9916 | 0.08 | 0.33% | 25.9916 | 25.9916 | 25.9916 | 2 |
| Apr 23 2024 | 25.907 | 0.63 | 2.51% | 25.907 | 25.907 | 25.907 | 2 |
| Apr 22 2024 | 25.2722 | 0.35 | 1.41% | 25.2722 | 25.2722 | 25.2722 | 4 |
| Apr 19 2024 | 24.9219 | -0.43 | -1.68% | 25.42 | 25.42 | 24.76 | 213 |
| Apr 18 2024 | 25.3472 | -0.22 | -0.86% | 25.66 | 25.66 | 25.3472 | 248 |
| Apr 17 2024 | 25.568 | -0.32 | -1.23% | 25.50 | 25.568 | 25.50 | 51 |
| Apr 16 2024 | 25.8868 | -0.10 | -0.40% | 25.97 | 25.97 | 25.8868 | 17 |
| Apr 15 2024 | 25.9916 | -0.62 | -2.33% | 25.9916 | 25.9916 | 25.9916 | 45 |
| Apr 12 2024 | 26.6121 | -0.84 | -3.06% | 26.6121 | 26.6121 | 26.6121 | 0 |
| Apr 11 2024 | 27.4529 | 0.37 | 1.36% | 26.99 | 27.4529 | 26.99 | 1 |
| Apr 10 2024 | 27.0845 | -0.42 | -1.53% | 27.0845 | 27.0845 | 27.0845 | 0 |
| Apr 09 2024 | 27.5055 | 0.05 | 0.17% | 27.5055 | 27.5055 | 27.5055 | 0 |
| Apr 08 2024 | 27.4589 | -0.07 | -0.25% | 27.4589 | 27.4589 | 27.4589 | 0 |
| Apr 05 2024 | 27.5266 | 0.53 | 1.97% | 27.02 | 27.5266 | 27.02 | 1 |
| Apr 04 2024 | 26.9952 | -0.57 | -2.07% | 26.9952 | 26.9952 | 26.9952 | 1 |
| Apr 03 2024 | 27.566 | 0.08 | 0.28% | 27.566 | 27.566 | 27.566 | 0 |
| Apr 02 2024 | 27.4882 | -0.40 | -1.45% | 27.4882 | 27.4882 | 27.4882 | 6 |
| Apr 01 2024 | 27.892 | -0.17 | -0.59% | 27.892 | 27.892 | 27.892 | 3 |
| Mar 28 2024 | 28.0585 | 0.12 | 0.41% | 28.0585 | 28.0585 | 28.0585 | 0 |
| Mar 27 2024 | 27.9429 | 0.38 | 1.39% | 27.9429 | 27.9429 | 27.9429 | 3 |
| Mar 26 2024 | 27.5588 | -0.09 | -0.33% | 27.73 | 27.73 | 27.5588 | 14 |
| Mar 25 2024 | 27.6497 | -0.24 | -0.87% | 27.6497 | 27.6497 | 27.6497 | 1 |
| Mar 22 2024 | 27.8917 | -0.05 | -0.19% | 27.8917 | 27.8917 | 27.8917 | 1 |
| Mar 21 2024 | 27.9456 | 0.23 | 0.82% | 28.01 | 28.01 | 27.9456 | 8 |
| Mar 20 2024 | 27.7182 | 0.49 | 1.81% | 27.7182 | 27.7182 | 27.7182 | 1 |
| Mar 19 2024 | 27.2252 | 0.27 | 1.01% | 27.2252 | 27.2252 | 27.2252 | 1 |
| Mar 18 2024 | 26.9542 | 0.33 | 1.25% | 26.9542 | 26.9542 | 26.9542 | 0 |
| Mar 15 2024 | 26.6212 | -0.34 | -1.26% | 26.6212 | 26.6212 | 26.6212 | 0 |
| Mar 14 2024 | 26.9619 | -0.19 | -0.70% | 26.9619 | 26.9619 | 26.9619 | 0 |
| Mar 13 2024 | 27.1509 | -0.14 | -0.50% | 27.1509 | 27.1509 | 27.1509 | 0 |
| Mar 12 2024 | 27.2886 | 0.62 | 2.32% | 27.12 | 27.2886 | 27.12 | 100 |
| Mar 11 2024 | 26.6704 | -0.12 | -0.46% | 26.6704 | 26.6704 | 26.6704 | 0 |
| Mar 08 2024 | 26.793 | -0.37 | -1.35% | 26.793 | 26.793 | 26.793 | 0 |
