Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EYE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 15.78 | -0.23 | -1.44% | 15.99 | 16.13 | 15.751 | 713,177 |
| May 16 2024 | 16.01 | 0.00 | 0.00% | 16.02 | 16.41 | 15.76 | 1,048,076 |
| May 15 2024 | 16.01 | 0.73 | 4.78% | 15.615 | 16.41 | 15.15 | 2,032,823 |
| May 14 2024 | 15.28 | 0.34 | 2.28% | 15.61 | 16.03 | 15.06 | 1,343,946 |
| May 13 2024 | 14.94 | 0.18 | 1.22% | 14.90 | 15.63 | 14.81 | 1,298,548 |
| May 10 2024 | 14.76 | -0.39 | -2.57% | 15.01 | 15.16 | 14.17 | 2,384,461 |
| May 09 2024 | 15.15 | 0.25 | 1.68% | 15.09 | 15.53 | 14.60 | 2,210,489 |
| May 08 2024 | 14.90 | -2.97 | -16.62% | 16.85 | 17.25 | 14.38 | 4,635,844 |
| May 07 2024 | 17.87 | -0.40 | -2.19% | 18.22 | 18.68 | 17.79 | 1,140,159 |
| May 06 2024 | 18.27 | 0.37 | 2.07% | 18.22 | 18.55 | 18.05 | 753,528 |
| May 03 2024 | 17.90 | 0.33 | 1.88% | 18.07 | 18.38 | 17.865 | 1,032,635 |
| May 02 2024 | 17.57 | -0.13 | -0.73% | 17.89 | 18.05 | 17.16 | 1,011,811 |
| May 01 2024 | 17.70 | 0.28 | 1.61% | 17.42 | 18.31 | 17.10 | 1,286,605 |
| Apr 30 2024 | 17.42 | -0.22 | -1.25% | 17.53 | 17.82 | 17.40 | 984,052 |
| Apr 29 2024 | 17.64 | -0.24 | -1.34% | 18.02 | 18.41 | 17.46 | 995,194 |
| Apr 26 2024 | 17.88 | 0.01 | 0.06% | 18.03 | 18.29 | 17.685 | 768,041 |
| Apr 25 2024 | 17.87 | 0.14 | 0.79% | 17.45 | 17.88 | 17.25 | 1,249,926 |
| Apr 24 2024 | 17.73 | -1.11 | -5.89% | 18.79 | 18.82 | 17.71 | 1,086,085 |
| Apr 23 2024 | 18.84 | 0.40 | 2.17% | 18.56 | 18.99 | 18.45 | 676,657 |
| Apr 22 2024 | 18.44 | -0.34 | -1.81% | 18.82 | 18.86 | 18.235 | 813,048 |
| Apr 19 2024 | 18.78 | 0.06 | 0.32% | 18.56 | 18.86 | 18.44 | 614,208 |
| Apr 18 2024 | 18.72 | -0.26 | -1.37% | 18.99 | 19.29 | 18.69 | 706,585 |
| Apr 17 2024 | 18.98 | 0.10 | 0.53% | 19.03 | 19.49 | 18.91 | 811,763 |
| Apr 16 2024 | 18.88 | -0.34 | -1.77% | 19.06 | 19.20 | 18.70 | 821,593 |
| Apr 15 2024 | 19.22 | -0.30 | -1.54% | 19.70 | 20.14 | 19.14 | 959,066 |
| Apr 12 2024 | 19.52 | -0.12 | -0.61% | 19.51 | 19.79 | 19.285 | 1,036,199 |
| Apr 11 2024 | 19.64 | 0.51 | 2.67% | 19.31 | 19.65 | 19.0101 | 1,208,702 |
| Apr 10 2024 | 19.13 | -1.49 | -7.23% | 19.90 | 20.07 | 18.42 | 2,516,774 |
| Apr 09 2024 | 20.62 | 0.41 | 2.03% | 20.45 | 20.71 | 20.23 | 763,845 |
| Apr 08 2024 | 20.21 | -0.14 | -0.69% | 20.66 | 20.80 | 20.19 | 1,033,524 |
| Apr 05 2024 | 20.35 | 0.05 | 0.25% | 20.33 | 20.55 | 20.23 | 653,996 |
| Apr 04 2024 | 20.30 | -0.35 | -1.69% | 20.94 | 21.25 | 20.20 | 1,445,289 |
| Apr 03 2024 | 20.65 | -0.28 | -1.34% | 20.91 | 20.985 | 20.48 | 1,035,074 |
| Apr 02 2024 | 20.93 | -0.64 | -2.97% | 21.15 | 21.25 | 20.55 | 1,093,519 |
| Apr 01 2024 | 21.57 | -0.59 | -2.66% | 22.18 | 22.18 | 21.54 | 801,097 |
| Mar 28 2024 | 22.16 | 0.20 | 0.91% | 22.08 | 22.47 | 22.03 | 764,294 |
| Mar 27 2024 | 21.96 | 0.13 | 0.60% | 21.95 | 22.27 | 21.79 | 666,195 |
| Mar 26 2024 | 21.83 | 0.24 | 1.11% | 21.77 | 22.30 | 21.64 | 704,542 |
| Mar 25 2024 | 21.59 | -0.55 | -2.48% | 22.27 | 22.705 | 21.49 | 1,180,898 |
| Mar 22 2024 | 22.14 | -0.78 | -3.40% | 22.82 | 23.13 | 22.07 | 1,035,490 |
| Mar 21 2024 | 22.92 | 0.01 | 0.04% | 23.02 | 23.26 | 22.53 | 715,353 |
| Mar 20 2024 | 22.91 | 0.24 | 1.06% | 22.65 | 23.14 | 22.48 | 431,898 |
| Mar 19 2024 | 22.67 | -0.09 | -0.40% | 22.55 | 22.87 | 22.33 | 744,265 |
| Mar 18 2024 | 22.76 | -0.12 | -0.52% | 22.84 | 22.96 | 22.36 | 881,602 |
| Mar 15 2024 | 22.88 | 0.04 | 0.18% | 22.73 | 23.03 | 22.51 | 1,304,095 |
| Mar 14 2024 | 22.84 | -0.53 | -2.27% | 23.23 | 23.32 | 22.543 | 783,329 |
| Mar 13 2024 | 23.37 | -0.18 | -0.76% | 23.45 | 24.11 | 23.25 | 822,165 |
| Mar 12 2024 | 23.55 | 0.30 | 1.29% | 23.23 | 23.85 | 23.01 | 1,085,096 |
| Mar 11 2024 | 23.25 | -0.56 | -2.35% | 23.65 | 23.94 | 23.01 | 760,074 |
| Mar 08 2024 | 23.81 | 0.56 | 2.41% | 23.50 | 23.89 | 23.4248 | 944,717 |
| Mar 07 2024 | 23.25 | 0.59 | 2.60% | 22.81 | 23.45 | 22.74 | 583,844 |
| Mar 06 2024 | 22.66 | 0.04 | 0.18% | 22.67 | 22.785 | 22.33 | 872,217 |
| Mar 05 2024 | 22.62 | -0.49 | -2.12% | 22.91 | 23.21 | 22.545 | 1,053,799 |
| Mar 04 2024 | 23.11 | -0.43 | -1.83% | 23.69 | 23.93 | 23.10 | 1,019,013 |
| Mar 01 2024 | 23.54 | 0.14 | 0.60% | 23.68 | 23.75 | 23.08 | 1,246,713 |
| Feb 29 2024 | 23.40 | 0.50 | 2.18% | 23.58 | 23.9299 | 22.995 | 2,081,314 |
| Feb 28 2024 | 22.90 | -0.21 | -0.91% | 23.00 | 23.28 | 22.67 | 2,141,420 |
| Feb 27 2024 | 23.11 | 3.15 | 15.78% | 20.57 | 23.64 | 20.26 | 3,085,242 |
| Feb 26 2024 | 19.96 | -0.34 | -1.67% | 20.34 | 20.67 | 19.755 | 1,473,205 |
| Feb 23 2024 | 20.30 | 0.16 | 0.79% | 20.25 | 20.87 | 20.155 | 1,164,683 |
| Feb 22 2024 | 20.14 | 0.05 | 0.25% | 20.02 | 20.51 | 19.79 | 1,002,987 |
| Feb 21 2024 | 20.09 | -0.50 | -2.43% | 20.61 | 20.64 | 20.06 | 886,110 |
| Feb 20 2024 | 20.59 | -0.28 | -1.34% | 20.58 | 20.74 | 20.42 | 981,284 |
