Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EIPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 23.85 | 0.40 | 1.71% | 23.55 | 23.85 | 23.52 | 59,895 |
| May 30 2024 | 23.45 | 0.10 | 0.44% | 23.36 | 23.455 | 23.36 | 87,096 |
| May 29 2024 | 23.3471 | -0.25 | -1.07% | 23.53 | 23.53 | 23.27 | 153,826 |
| May 28 2024 | 23.60 | 0.13 | 0.56% | 23.60 | 23.62 | 23.49 | 31,483 |
| May 24 2024 | 23.4681 | 0.11 | 0.45% | 23.48 | 23.52 | 23.45 | 51,873 |
| May 23 2024 | 23.3622 | -0.24 | -1.01% | 23.3622 | 23.3622 | 23.3622 | 453 |
| May 22 2024 | 23.6006 | -0.36 | -1.52% | 23.88 | 23.88 | 23.5401 | 4,780 |
| May 21 2024 | 23.9641 | -0.08 | -0.32% | 24.01 | 24.08 | 23.94 | 38,510 |
| May 20 2024 | 24.04 | 0.03 | 0.12% | 23.99 | 24.05 | 23.97 | 69,024 |
| May 17 2024 | 24.01 | 0.26 | 1.09% | 23.84 | 24.01 | 23.79 | 37,822 |
| May 16 2024 | 23.75 | -0.14 | -0.59% | 23.85 | 23.932 | 23.75 | 19,988 |
| May 15 2024 | 23.8908 | 0.06 | 0.27% | 23.84 | 23.91 | 23.70 | 20,055 |
| May 14 2024 | 23.8275 | 0.13 | 0.53% | 23.73 | 23.83 | 23.68 | 7,529 |
| May 13 2024 | 23.7009 | -0.10 | -0.42% | 23.85 | 23.85 | 23.70 | 3,063 |
| May 10 2024 | 23.80 | -0.02 | -0.08% | 23.91 | 23.91 | 23.71 | 2,209 |
| May 09 2024 | 23.82 | 0.22 | 0.93% | 23.61 | 23.82 | 23.61 | 5,696 |
| May 08 2024 | 23.60 | 0.09 | 0.38% | 23.43 | 23.60 | 23.43 | 7,856 |
| May 07 2024 | 23.51 | 0.09 | 0.36% | 23.52 | 23.555 | 23.46 | 11,223 |
| May 06 2024 | 23.425 | 0.15 | 0.62% | 23.42 | 23.4794 | 23.42 | 1,673 |
| May 03 2024 | 23.28 | 0.06 | 0.26% | 23.31 | 23.31 | 23.13 | 6,860 |
| May 02 2024 | 23.22 | 0.22 | 0.96% | 23.05 | 23.22 | 23.05 | 8,934 |
| May 01 2024 | 23.00 | -0.16 | -0.69% | 23.11 | 23.12 | 22.905 | 41,163 |
| Apr 30 2024 | 23.16 | -0.43 | -1.82% | 23.51 | 23.51 | 23.15 | 17,535 |
| Apr 29 2024 | 23.59 | 0.13 | 0.57% | 23.46 | 23.59 | 23.46 | 21,778 |
| Apr 26 2024 | 23.4552 | -0.03 | -0.15% | 23.49 | 23.4999 | 23.38 | 5,303 |
| Apr 25 2024 | 23.49 | 0.07 | 0.30% | 23.35 | 23.58 | 23.31 | 18,906 |
| Apr 24 2024 | 23.42 | 0.05 | 0.21% | 23.33 | 23.425 | 23.33 | 4,779 |
| Apr 23 2024 | 23.37 | 0.15 | 0.64% | 23.22 | 23.3985 | 23.22 | 12,222 |
| Apr 22 2024 | 23.2207 | 0.12 | 0.52% | 23.09 | 23.30 | 22.97 | 7,222 |
| Apr 19 2024 | 23.1007 | 0.29 | 1.27% | 22.80 | 23.15 | 22.80 | 5,178 |
| Apr 18 2024 | 22.81 | 0.05 | 0.24% | 22.82 | 22.91 | 22.755 | 33,748 |
| Apr 17 2024 | 22.7563 | 0.08 | 0.37% | 22.72 | 22.82 | 22.67 | 16,188 |
| Apr 16 2024 | 22.6729 | -0.21 | -0.91% | 22.82 | 22.82 | 22.59 | 4,506 |
| Apr 15 2024 | 22.88 | -0.21 | -0.91% | 23.18 | 23.18 | 22.85 | 19,809 |
| Apr 12 2024 | 23.0897 | -0.26 | -1.11% | 23.55 | 23.55 | 23.0897 | 870 |
| Apr 11 2024 | 23.35 | -0.03 | -0.13% | 23.48 | 23.48 | 23.20 | 5,825 |
| Apr 10 2024 | 23.38 | -0.09 | -0.37% | 23.36 | 23.415 | 23.27 | 12,709 |
| Apr 09 2024 | 23.4671 | -0.05 | -0.20% | 23.56 | 23.56 | 23.42 | 3,805 |
| Apr 08 2024 | 23.5152 | 0.03 | 0.11% | 23.57 | 23.5996 | 23.5152 | 5,831 |
| Apr 05 2024 | 23.49 | 0.09 | 0.38% | 23.41 | 23.495 | 23.30 | 4,515 |
| Apr 04 2024 | 23.40 | -0.08 | -0.34% | 23.55 | 23.5697 | 23.40 | 2,669 |
| Apr 03 2024 | 23.48 | 0.15 | 0.64% | 23.37 | 23.495 | 23.37 | 87,772 |
| Apr 02 2024 | 23.33 | 0.22 | 0.95% | 23.15 | 23.33 | 23.15 | 211,079 |
| Apr 01 2024 | 23.11 | 0.06 | 0.26% | 23.08 | 23.12 | 23.03 | 17,320 |
| Mar 28 2024 | 23.05 | 0.20 | 0.88% | 22.91 | 23.06 | 22.91 | 44,736 |
| Mar 27 2024 | 22.85 | 0.22 | 0.97% | 22.65 | 22.85 | 22.65 | 8,809 |
| Mar 26 2024 | 22.63 | -0.13 | -0.57% | 22.84 | 22.84 | 22.625 | 14,815 |
| Mar 25 2024 | 22.76 | 0.14 | 0.61% | 22.68 | 22.79 | 22.68 | 16,517 |
| Mar 22 2024 | 22.6228 | -0.08 | -0.36% | 22.75 | 22.75 | 22.60 | 15,236 |
| Mar 21 2024 | 22.705 | -0.09 | -0.37% | 22.68 | 22.74 | 22.6727 | 73,037 |
| Mar 20 2024 | 22.79 | 0.07 | 0.31% | 22.7121 | 22.84 | 22.68 | 13,568 |
| Mar 19 2024 | 22.72 | 0.17 | 0.75% | 22.53 | 22.72 | 22.53 | 33,527 |
| Mar 18 2024 | 22.55 | 0.08 | 0.36% | 22.49 | 22.55 | 22.49 | 24,800 |
| Mar 15 2024 | 22.47 | 0.09 | 0.39% | 22.37 | 22.52 | 22.37 | 9,402 |
| Mar 14 2024 | 22.3818 | -0.06 | -0.26% | 22.49 | 22.49 | 22.34 | 1,893 |
| Mar 13 2024 | 22.44 | 0.19 | 0.85% | 22.42 | 22.55 | 22.42 | 17,664 |
| Mar 12 2024 | 22.25 | 0.01 | 0.03% | 22.28 | 22.29 | 22.14 | 3,942 |
| Mar 11 2024 | 22.2427 | 0.09 | 0.42% | 22.09 | 22.2427 | 22.08 | 142,171 |
| Mar 08 2024 | 22.15 | -0.03 | -0.14% | 22.20 | 22.20 | 22.09 | 5,322 |
| Mar 07 2024 | 22.18 | 0.12 | 0.54% | 22.11 | 22.21 | 22.11 | 6,601 |
| Mar 06 2024 | 22.06 | 0.20 | 0.90% | 22.06 | 22.08 | 22.04 | 5,131 |
| Mar 05 2024 | 21.8625 | 0.06 | 0.29% | 21.79 | 21.95 | 21.79 | 1,857 |
