Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
E744S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.225 | 0.02 | 1.66% | 1.225 | 1.235 | 1.155 | 0 |
| Jun 13 2024 | 1.205 | -0.06 | -4.74% | 1.225 | 1.245 | 1.175 | 0 |
| Jun 12 2024 | 1.265 | -0.09 | -6.64% | 1.365 | 1.39 | 1.265 | 0 |
| Jun 11 2024 | 1.355 | -0.14 | -9.36% | 1.375 | 1.39 | 1.315 | 0 |
| Jun 10 2024 | 1.495 | 0.00 | 0.00% | 1.495 | 1.495 | 1.495 | 0 |
| Jun 07 2024 | 1.495 | 0.02 | 1.36% | 1.495 | 1.495 | 1.44 | 0 |
| Jun 06 2024 | 1.475 | 0.08 | 5.73% | 1.425 | 1.485 | 1.41 | 406 |
| Jun 05 2024 | 1.395 | 0.04 | 2.95% | 1.445 | 1.445 | 1.345 | 3,000 |
| Jun 04 2024 | 1.355 | 0.14 | 11.52% | 1.255 | 1.365 | 1.23 | 0 |
| Jun 03 2024 | 1.215 | 0.11 | 9.95% | 1.285 | 1.285 | 1.195 | 406 |
| May 31 2024 | 1.105 | 0.02 | 1.84% | 1.105 | 1.135 | 1.045 | 0 |
| May 30 2024 | 1.085 | 0.05 | 4.83% | 0.995 | 1.10 | 0.985 | 3,000 |
| May 29 2024 | 1.035 | -0.02 | -1.90% | 1.045 | 1.075 | 0.965 | 0 |
| May 28 2024 | 1.055 | -0.05 | -4.09% | 1.125 | 1.13 | 1.035 | 0 |
| May 27 2024 | 1.10 | -0.08 | -6.38% | 1.125 | 1.155 | 1.09 | 0 |
| May 24 2024 | 1.175 | -0.09 | -7.11% | 1.155 | 1.195 | 1.13 | 0 |
| May 23 2024 | 1.265 | -0.02 | -1.56% | 1.275 | 1.305 | 1.215 | 0 |
| May 22 2024 | 1.285 | 0.03 | 2.39% | 1.305 | 1.315 | 1.26 | 0 |
| May 21 2024 | 1.255 | -0.06 | -4.56% | 1.255 | 1.295 | 1.225 | 0 |
| May 20 2024 | 1.315 | -0.05 | -3.66% | 1.325 | 1.35 | 1.295 | 0 |
| May 17 2024 | 1.365 | -0.07 | -4.88% | 1.385 | 1.42 | 1.335 | 0 |
| May 16 2024 | 1.435 | 0.07 | 5.13% | 1.375 | 1.465 | 1.365 | 0 |
| May 15 2024 | 1.365 | 0.03 | 2.25% | 1.365 | 1.405 | 1.345 | 0 |
| May 14 2024 | 1.335 | -0.10 | -6.97% | 1.465 | 1.48 | 1.315 | 0 |
| May 13 2024 | 1.435 | 0.03 | 2.14% | 1.395 | 1.455 | 1.385 | 0 |
| May 10 2024 | 1.405 | 0.05 | 3.69% | 1.375 | 1.425 | 1.35 | 0 |
| May 09 2024 | 1.355 | 0.03 | 2.26% | 1.345 | 1.365 | 1.33 | 0 |
| May 08 2024 | 1.325 | 0.09 | 7.29% | 1.305 | 1.345 | 1.285 | 0 |
| May 07 2024 | 1.235 | 0.05 | 4.22% | 1.265 | 1.315 | 1.235 | 0 |
| May 06 2024 | 1.185 | 0.00 | 0.00% | 1.24 | 1.25 | 1.185 | 0 |
| May 03 2024 | 1.185 | -0.06 | -4.82% | 1.20 | 1.225 | 1.135 | 0 |
| May 02 2024 | 1.245 | 0.06 | 5.06% | 1.22 | 1.265 | 1.165 | 0 |
| Apr 30 2024 | 1.185 | 0.01 | 0.85% | 1.19 | 1.355 | 1.145 | 0 |
| Apr 29 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.185 | 1.135 | 0 |
| Apr 26 2024 | 1.175 | 0.00 | 0.00% | 1.115 | 1.205 | 1.095 | 0 |
| Apr 25 2024 | 1.175 | 0.14 | 13.53% | 1.165 | 1.305 | 1.115 | 0 |
| Apr 24 2024 | 1.035 | 0.13 | 14.36% | 0.955 | 1.035 | 0.855 | 0 |
| Apr 23 2024 | 0.905 | 0.03 | 3.43% | 0.975 | 0.975 | 0.895 | 0 |
| Apr 22 2024 | 0.875 | 0.08 | 10.06% | 0.905 | 0.925 | 0.825 | 0 |
| Apr 19 2024 | 0.795 | 0.15 | 23.26% | 0.655 | 0.795 | 0.645 | 0 |
| Apr 18 2024 | 0.645 | 0.10 | 18.35% | 0.605 | 0.665 | 0.595 | 0 |
| Apr 17 2024 | 0.545 | -0.02 | -3.54% | 0.525 | 0.575 | 0.515 | 0 |
| Apr 16 2024 | 0.565 | -0.06 | -9.60% | 0.525 | 0.575 | 0.525 | 0 |
| Apr 15 2024 | 0.625 | 0.01 | 1.63% | 0.58 | 0.655 | 0.58 | 0 |
| Apr 12 2024 | 0.615 | -0.08 | -11.51% | 0.725 | 0.735 | 0.615 | 0 |
| Apr 11 2024 | 0.695 | 0.02 | 2.96% | 0.685 | 0.735 | 0.67 | 0 |
| Apr 10 2024 | 0.675 | -0.09 | -11.76% | 0.845 | 0.865 | 0.675 | 0 |
| Apr 09 2024 | 0.765 | 0.01 | 1.32% | 0.755 | 0.785 | 0.735 | 0 |
| Apr 08 2024 | 0.755 | -0.06 | -7.36% | 0.805 | 0.86 | 0.745 | 0 |
| Apr 05 2024 | 0.815 | -0.07 | -7.91% | 0.775 | 0.825 | 0.715 | 0 |
| Apr 04 2024 | 0.885 | -0.09 | -9.23% | 0.885 | 0.935 | 0.875 | 0 |
| Apr 03 2024 | 0.975 | -0.03 | -2.99% | 0.945 | 0.99 | 0.895 | 0 |
| Apr 02 2024 | 1.005 | -0.13 | -11.45% | 1.025 | 1.09 | 1.00 | 0 |
| Mar 28 2024 | 1.135 | 0.02 | 1.79% | 1.125 | 1.155 | 1.10 | 0 |
| Mar 27 2024 | 1.115 | 0.07 | 6.70% | 1.055 | 1.195 | 1.04 | 0 |
| Mar 26 2024 | 1.045 | 0.05 | 5.03% | 1.025 | 1.065 | 0.98 | 0 |
| Mar 25 2024 | 0.995 | -0.06 | -5.69% | 1.025 | 1.065 | 0.985 | 0 |
| Mar 22 2024 | 1.055 | -0.01 | -0.94% | 1.045 | 1.095 | 1.035 | 0 |
| Mar 21 2024 | 1.065 | 0.03 | 2.90% | 1.095 | 1.125 | 1.025 | 0 |
| Mar 20 2024 | 1.035 | 0.02 | 1.97% | 0.985 | 1.045 | 0.985 | 0 |
| Mar 19 2024 | 1.015 | 0.01 | 1.00% | 0.995 | 1.015 | 0.965 | 0 |
| Mar 18 2024 | 1.005 | 0.02 | 2.03% | 0.925 | 1.015 | 0.925 | 0 |
