Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
E895T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.16 | 0.09 | 2.21% | 4.19 | 4.25 | 3.89 | 0 |
| May 30 2024 | 4.07 | 0.36 | 9.70% | 3.45 | 4.08 | 3.41 | 0 |
| May 29 2024 | 3.71 | -1.07 | -22.38% | 4.51 | 4.72 | 3.59 | 0 |
| May 28 2024 | 4.78 | -0.65 | -11.97% | 5.44 | 5.63 | 4.64 | 0 |
| May 27 2024 | 5.43 | 0.39 | 7.74% | 5.02 | 5.43 | 5.00 | 0 |
| May 24 2024 | 5.04 | -0.13 | -2.51% | 4.64 | 5.15 | 4.56 | 0 |
| May 23 2024 | 5.17 | 0.11 | 2.17% | 5.21 | 5.49 | 4.98 | 0 |
| May 22 2024 | 5.06 | -0.46 | -8.33% | 5.66 | 5.66 | 4.97 | 0 |
| May 21 2024 | 5.52 | -0.38 | -6.44% | 5.77 | 5.79 | 5.14 | 0 |
| May 20 2024 | 5.90 | 0.30 | 5.36% | 5.62 | 6.14 | 5.62 | 0 |
| May 17 2024 | 5.60 | -0.20 | -3.45% | 5.58 | 5.79 | 5.28 | 0 |
| May 16 2024 | 5.80 | -0.51 | -8.08% | 6.06 | 6.07 | 5.78 | 0 |
| May 15 2024 | 6.31 | 0.09 | 1.45% | 6.41 | 6.46 | 5.99 | 0 |
| May 14 2024 | 6.22 | 0.19 | 3.15% | 6.03 | 6.29 | 5.94 | 0 |
| May 13 2024 | 6.03 | -0.03 | -0.50% | 6.17 | 6.17 | 5.87 | 0 |
| May 10 2024 | 6.06 | 0.30 | 5.21% | 5.99 | 6.45 | 5.99 | 0 |
| May 09 2024 | 5.76 | 0.46 | 8.68% | 5.17 | 5.80 | 5.03 | 0 |
| May 08 2024 | 5.30 | 0.64 | 13.73% | 4.69 | 5.52 | 4.66 | 0 |
| May 07 2024 | 4.66 | 0.72 | 18.27% | 4.06 | 4.69 | 3.98 | 0 |
| May 06 2024 | 3.94 | 0.39 | 10.99% | 3.62 | 4.26 | 3.56 | 0 |
| May 03 2024 | 3.55 | 0.49 | 16.01% | 3.25 | 3.96 | 3.19 | 0 |
| May 02 2024 | 3.06 | -0.62 | -16.85% | 3.65 | 3.65 | 3.01 | 0 |
| Apr 30 2024 | 3.68 | -0.62 | -14.42% | 4.46 | 4.54 | 3.53 | 0 |
| Apr 29 2024 | 4.30 | -0.32 | -6.93% | 4.92 | 4.93 | 4.30 | 0 |
| Apr 26 2024 | 4.62 | 0.86 | 22.87% | 4.51 | 4.81 | 3.97 | 0 |
| Apr 25 2024 | 3.76 | -0.85 | -18.44% | 4.37 | 4.56 | 3.20 | 0 |
| Apr 24 2024 | 4.61 | -0.18 | -3.76% | 4.88 | 5.12 | 4.47 | 0 |
| Apr 23 2024 | 4.79 | 0.75 | 18.56% | 4.22 | 4.81 | 4.21 | 0 |
| Apr 22 2024 | 4.04 | 0.30 | 8.02% | 4.12 | 4.33 | 3.65 | 0 |
| Apr 19 2024 | 3.74 | 0.00 | 0.00% | 3.20 | 3.87 | 2.96 | 0 |
| Apr 18 2024 | 3.74 | 0.34 | 10.00% | 3.57 | 3.88 | 3.30 | 0 |
| Apr 17 2024 | 3.40 | 0.59 | 21.00% | 3.09 | 4.11 | 2.90 | 0 |
| Apr 16 2024 | 2.81 | -1.15 | -29.04% | 2.95 | 3.30 | 2.65 | 0 |
| Apr 15 2024 | 3.96 | 0.28 | 7.61% | 3.79 | 4.70 | 3.79 | 0 |
| Apr 12 2024 | 3.68 | -0.13 | -3.41% | 4.34 | 4.70 | 3.43 | 1,540 |
| Apr 11 2024 | 3.81 | -0.22 | -5.46% | 4.02 | 4.49 | 3.35 | 0 |
| Apr 10 2024 | 4.03 | -0.02 | -0.49% | 4.41 | 4.61 | 3.43 | 0 |
| Apr 09 2024 | 4.05 | -0.80 | -16.49% | 4.65 | 4.65 | 3.94 | 0 |
| Apr 08 2024 | 4.85 | 0.65 | 15.48% | 4.42 | 5.03 | 4.23 | 0 |
| Apr 05 2024 | 4.20 | -1.03 | -19.69% | 4.15 | 4.24 | 3.85 | 0 |
| Apr 04 2024 | 5.23 | 0.00 | 0.00% | 5.17 | 5.56 | 5.04 | 0 |
| Apr 03 2024 | 5.23 | 0.30 | 6.09% | 4.83 | 5.29 | 4.83 | 0 |
| Apr 02 2024 | 4.93 | -1.01 | -17.00% | 5.93 | 6.25 | 4.93 | 0 |
| Mar 28 2024 | 5.94 | 0.06 | 1.02% | 6.06 | 6.33 | 5.89 | 0 |
| Mar 27 2024 | 5.88 | 0.19 | 3.34% | 5.60 | 6.09 | 5.56 | 0 |
| Mar 26 2024 | 5.69 | 0.26 | 4.79% | 5.61 | 5.72 | 5.21 | 0 |
| Mar 25 2024 | 5.43 | 0.02 | 0.37% | 5.47 | 5.51 | 4.91 | 0 |
| Mar 22 2024 | 5.41 | -0.26 | -4.59% | 5.40 | 5.68 | 5.21 | 0 |
| Mar 21 2024 | 5.67 | 0.06 | 1.07% | 6.34 | 6.34 | 5.33 | 0 |
| Mar 20 2024 | 5.61 | -0.29 | -4.92% | 5.30 | 5.62 | 5.19 | 0 |
| Mar 19 2024 | 5.90 | 0.51 | 9.46% | 5.30 | 5.93 | 5.27 | 0 |
| Mar 18 2024 | 5.39 | -0.24 | -4.26% | 5.78 | 5.78 | 5.26 | 0 |
| Mar 15 2024 | 5.63 | 0.05 | 0.90% | 5.51 | 6.06 | 5.50 | 0 |
| Mar 14 2024 | 5.58 | 0.12 | 2.20% | 5.34 | 6.12 | 5.32 | 141 |
| Mar 13 2024 | 5.46 | 0.58 | 11.89% | 5.02 | 5.52 | 4.93 | 0 |
| Mar 12 2024 | 4.88 | 0.67 | 15.91% | 4.57 | 4.91 | 4.16 | 733 |
| Mar 11 2024 | 4.21 | -0.13 | -3.00% | 3.99 | 4.23 | 3.80 | 0 |
| Mar 08 2024 | 4.34 | 0.09 | 2.12% | 4.27 | 4.51 | 4.14 | 0 |
| Mar 07 2024 | 4.25 | 0.62 | 17.08% | 3.46 | 4.36 | 3.24 | 0 |
| Mar 06 2024 | 3.63 | 0.17 | 4.91% | 3.52 | 3.78 | 3.34 | 0 |
| Mar 05 2024 | 3.46 | -0.25 | -6.74% | 3.44 | 3.78 | 3.40 | 0 |
| Mar 04 2024 | 3.71 | 0.16 | 4.51% | 3.42 | 3.71 | 3.33 | 0 |
