Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 16.74 | 0.54 | 3.33% | 16.29 | 16.82 | 16.08 | 1,294,733 |
| Nov 06 2024 | 16.20 | -0.21 | -1.28% | 15.65 | 16.3479 | 15.63 | 1,871,899 |
| Nov 05 2024 | 16.41 | -0.05 | -0.30% | 16.57 | 16.66 | 16.155 | 1,840,346 |
| Nov 04 2024 | 16.46 | 0.12 | 0.73% | 16.34 | 16.79 | 16.19 | 1,994,041 |
| Nov 01 2024 | 16.34 | -1.03 | -5.93% | 17.49 | 17.8499 | 16.30 | 3,143,893 |
| Oct 31 2024 | 17.37 | -0.59 | -3.29% | 17.62 | 17.71 | 17.18 | 1,676,029 |
| Oct 30 2024 | 17.96 | -0.05 | -0.28% | 18.04 | 18.04 | 17.56 | 2,097,406 |
| Oct 29 2024 | 18.01 | 0.88 | 5.14% | 17.28 | 18.06 | 17.28 | 1,759,581 |
| Oct 28 2024 | 17.13 | -0.25 | -1.44% | 17.38 | 17.44 | 17.13 | 1,340,314 |
| Oct 25 2024 | 17.38 | -0.61 | -3.39% | 17.89 | 17.90 | 17.36 | 2,223,005 |
| Oct 24 2024 | 17.99 | -0.15 | -0.83% | 18.20 | 18.25 | 17.545 | 1,782,547 |
| Oct 23 2024 | 18.14 | -0.52 | -2.79% | 18.28 | 18.5418 | 17.96 | 1,093,601 |
| Oct 22 2024 | 18.66 | 0.16 | 0.86% | 18.67 | 18.77 | 18.43 | 1,186,360 |
| Oct 21 2024 | 18.50 | -0.12 | -0.64% | 18.87 | 19.06 | 18.425 | 1,552,366 |
| Oct 18 2024 | 18.62 | 0.61 | 3.39% | 18.30 | 18.795 | 18.17 | 2,357,613 |
| Oct 17 2024 | 18.01 | 0.10 | 0.56% | 18.02 | 18.22 | 17.935 | 1,161,171 |
| Oct 16 2024 | 17.91 | 0.02 | 0.11% | 18.08 | 18.3325 | 17.90 | 1,176,851 |
| Oct 15 2024 | 17.89 | 0.17 | 0.96% | 17.74 | 18.08 | 17.70 | 1,309,479 |
| Oct 14 2024 | 17.72 | 0.21 | 1.20% | 17.44 | 17.725 | 17.40 | 1,439,517 |
| Oct 11 2024 | 17.51 | 0.52 | 3.06% | 17.15 | 17.55 | 16.96 | 1,608,581 |
| Oct 10 2024 | 16.99 | 0.44 | 2.66% | 16.73 | 17.02 | 16.63 | 1,179,175 |
| Oct 09 2024 | 16.55 | -0.25 | -1.49% | 16.57 | 16.635 | 16.25 | 935,856 |
| Oct 08 2024 | 16.80 | 0.04 | 0.24% | 16.60 | 16.826 | 16.42 | 849,269 |
| Oct 07 2024 | 16.76 | -0.53 | -3.07% | 17.08 | 17.09 | 16.675 | 1,321,455 |
| Oct 04 2024 | 17.29 | -0.25 | -1.43% | 17.48 | 17.865 | 17.255 | 1,246,125 |
| Oct 03 2024 | 17.54 | -0.09 | -0.51% | 17.38 | 17.63 | 17.29 | 1,253,513 |
| Oct 02 2024 | 17.63 | 0.03 | 0.17% | 17.54 | 17.91 | 17.46 | 1,668,937 |
| Oct 01 2024 | 17.60 | 0.23 | 1.32% | 17.64 | 18.09 | 17.515 | 1,933,684 |
| Sep 30 2024 | 17.37 | -0.23 | -1.31% | 17.37 | 17.515 | 17.11 | 1,303,205 |
| Sep 27 2024 | 17.60 | -0.88 | -4.76% | 18.50 | 18.5481 | 17.56 | 1,898,111 |
| Sep 26 2024 | 18.48 | 0.20 | 1.09% | 18.46 | 18.8498 | 18.40 | 2,047,247 |
| Sep 25 2024 | 18.28 | 0.37 | 2.07% | 17.90 | 18.29 | 17.83 | 2,243,977 |
| Sep 24 2024 | 17.91 | 0.37 | 2.11% | 17.80 | 18.0799 | 17.56 | 1,571,164 |
| Sep 23 2024 | 17.54 | 0.00 | 0.00% | 17.64 | 18.00 | 17.50 | 1,315,738 |
| Sep 20 2024 | 17.54 | 0.25 | 1.45% | 17.48 | 17.73 | 17.36 | 1,749,250 |
| Sep 19 2024 | 17.29 | 0.23 | 1.35% | 17.54 | 17.55 | 17.09 | 1,251,184 |
| Sep 18 2024 | 17.06 | -0.32 | -1.84% | 17.46 | 17.9799 | 17.04 | 1,458,163 |
| Sep 17 2024 | 17.38 | -0.38 | -2.14% | 17.63 | 17.68 | 17.26 | 960,139 |
| Sep 16 2024 | 17.76 | -0.23 | -1.28% | 17.99 | 18.05 | 17.57 | 891,185 |
| Sep 13 2024 | 17.99 | 0.20 | 1.12% | 18.00 | 18.15 | 17.73 | 1,333,430 |
| Sep 12 2024 | 17.79 | 0.93 | 5.52% | 17.34 | 17.925 | 17.13 | 1,701,717 |
| Sep 11 2024 | 16.86 | 0.38 | 2.31% | 16.44 | 16.89 | 16.42 | 1,522,376 |
| Sep 10 2024 | 16.48 | 0.42 | 2.62% | 16.02 | 16.505 | 15.958 | 804,583 |
| Sep 09 2024 | 16.06 | 0.24 | 1.52% | 15.83 | 16.13 | 15.83 | 535,765 |
| Sep 06 2024 | 15.82 | -0.59 | -3.60% | 16.32 | 16.415 | 15.69 | 1,038,681 |
| Sep 05 2024 | 16.41 | 0.29 | 1.80% | 16.37 | 16.57 | 16.25 | 744,648 |
| Sep 04 2024 | 16.12 | -0.23 | -1.41% | 16.19 | 16.36 | 16.055 | 1,140,647 |
| Sep 03 2024 | 16.35 | -0.90 | -5.22% | 17.09 | 17.11 | 16.23 | 1,814,170 |
| Aug 30 2024 | 17.25 | -0.05 | -0.29% | 17.28 | 17.3899 | 17.045 | 1,160,099 |
| Aug 29 2024 | 17.30 | 0.12 | 0.70% | 17.28 | 17.47 | 17.24 | 592,477 |
| Aug 28 2024 | 17.18 | -0.56 | -3.16% | 17.49 | 17.56 | 17.055 | 1,070,611 |
| Aug 27 2024 | 17.74 | -0.01 | -0.06% | 17.56 | 17.74 | 17.45 | 742,239 |
| Aug 26 2024 | 17.75 | 0.01 | 0.06% | 17.89 | 17.9499 | 17.67 | 582,250 |
| Aug 23 2024 | 17.74 | 0.16 | 0.91% | 17.77 | 18.00 | 17.64 | 904,291 |
| Aug 22 2024 | 17.58 | -0.35 | -1.95% | 17.71 | 17.74 | 17.35 | 1,060,435 |
| Aug 21 2024 | 17.93 | 0.01 | 0.06% | 17.92 | 17.99 | 17.64 | 777,196 |
| Aug 20 2024 | 17.92 | -0.10 | -0.55% | 18.31 | 18.38 | 17.715 | 1,296,753 |
| Aug 19 2024 | 18.02 | 0.34 | 1.92% | 17.59 | 18.14 | 17.43 | 1,508,048 |
| Aug 16 2024 | 17.68 | 0.33 | 1.90% | 17.60 | 17.725 | 17.315 | 2,112,845 |
| Aug 15 2024 | 17.35 | 0.17 | 0.99% | 17.26 | 17.48 | 16.755 | 1,779,466 |
| Aug 14 2024 | 17.18 | 0.06 | 0.35% | 17.11 | 17.43 | 16.95 | 1,625,729 |
| Aug 13 2024 | 17.12 | 0.20 | 1.18% | 16.86 | 17.28 | 16.80 | 2,573,380 |
| Aug 12 2024 | 16.92 | 0.75 | 4.64% | 16.37 | 17.001 | 16.34 | 2,165,672 |
