Eagle Financial Services Inc (QX) (EFSI)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.75 | 2.29709035222 | 32.65 | 33.4 | 32.3 | 2592 | 33.4 | CS |
4 | 0.4 | 1.21212121212 | 33 | 33.93 | 32.3 | 2036 | 32.92794867 | CS |
12 | 0.94 | 2.89587184227 | 32.46 | 33.99 | 31.65 | 3163 | 33.01138376 | CS |
26 | 4.37 | 15.0533930417 | 29.03 | 35 | 27.02 | 2535 | 31.61302901 | CS |
52 | 2.436 | 7.86720062007 | 30.964 | 35 | 27.02 | 2308 | 31.03573228 | CS |
156 | -0.6 | -1.76470588235 | 34 | 42 | 27.02 | 1623 | 32.7996726 | CS |
260 | 3.15 | 10.4132231405 | 30.25 | 42 | 21.75 | 1509 | 31.42992943 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726694940 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1726608540 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1726522140 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1726262940 | 33.4 | 0.4 | 1.21 | 32.65 | 33.4 | 32.299999 | 2592 |
1726176240 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1726089840 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1726003440 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1725917040 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1725657840 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1725571440 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1725485040 | 33 | 0 | 0.00 | 32.3101 | 33 | 32.31 | 2237 |
1725398760 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1725053160 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1724966760 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1724880360 | 33 | 0.22 | 0.67 | 32.759999 | 33.74 | 32.299999 | 1423 |
1724794080 | 32.78 | 0.01 | 0.03 | 32.79 | 32.79 | 32.78 | 217 |
1724707740 | 32.77 | -0.01 | -0.03 | 32.759999 | 32.77 | 32.759999 | 260 |
1724448480 | 32.78 | 0 | 0.00 | 32.79 | 33 | 32.78 | 1941 |
1724362140 | 32.78 | 0 | 0.00 | 32.884999 | 32.884999 | 32.78 | 457 |
1724275380 | 32.78 | 0.17 | 0.52 | 33 | 33.93 | 32.78 | 7160 |
1724188800 | 32.61 | -0.19 | -0.58 | 32.53 | 32.9 | 32.53 | 2001 |
1724102880 | 32.799999 | -0.2 | -0.61 | 32.52 | 32.99 | 32.52 | 2176 |
1723843740 | 33 | -0.93 | -2.74 | 32.64 | 33 | 32.509999 | 8166 |
1723756860 | 33.93 | 1.05 | 3.19 | 33.93 | 33.93 | 33.93 | 300 |
1723670760 | 32.88 | 0 | 0.00 | 32.88 | 32.88 | 32.88 | 0 |
1723584360 | 32.88 | -0.01 | -0.03 | 32.88 | 32.88 | 32.88 | 125 |
1723497600 | 32.89 | 0 | 0.00 | 32.89 | 32.89 | 32.89 | 0 |
1723238400 | 32.89 | 0.01 | 0.03 | 32.509999 | 33 | 32.509999 | 1100 |
1723152000 | 32.88 | -0.11 | -0.33 | 31.84 | 33 | 31.84 | 4960 |
1723065720 | 32.99 | 0 | 0.00 | 31.82 | 32.99 | 31.82 | 595 |
1722979800 | 32.99 | -0.01 | -0.03 | 31.8 | 33 | 31.8 | 2200 |
1722893340 | 33 | -0.82 | -2.42 | 33.5 | 33.94 | 32.5 | 21620 |
1722634140 | 33.82 | -0.07 | -0.21 | 33.82 | 33.82 | 33.82 | 107 |
1722547500 | 33.89 | 0 | 0.00 | 33.89 | 33.89 | 33.89 | 0 |
1722461100 | 33.89 | 0 | 0.00 | 33.89 | 33.89 | 33.89 | 0 |
1722374700 | 33.89 | 0 | 0.00 | 33.89 | 33.89 | 33.89 | 0 |
1722288300 | 33.89 | 0 | 0.00 | 33.89 | 33.89 | 33.89 | 0 |
1722029100 | 33.89 | 0 | 0.00 | 33.95 | 33.95 | 33.21 | 7471 |
1721942400 | 33.89 | -0.06 | -0.18 | 33.189999 | 33.95 | 33.189999 | 2984 |
1721856540 | 33.95 | 0 | 0.00 | 33.95 | 33.95 | 33.95 | 0 |
1721770140 | 33.95 | 0.95 | 2.88 | 33 | 33.99 | 32.52 | 7150 |
1721683740 | 33 | -0.1 | -0.30 | 33 | 33 | 33 | 177 |
1721424360 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
1721337960 | 33.1 | 0.85 | 2.64 | 32 | 33.1 | 32 | 1671 |
1721251740 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
1721165340 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
1721078940 | 32.25 | 0.05 | 0.16 | 31.66 | 32.25 | 31.66 | 1100 |
1720819200 | 32.2 | -0.05 | -0.16 | 32.25 | 32.25 | 31.65 | 5404 |
1720733280 | 32.25 | -0.15 | -0.46 | 31.83 | 32.25 | 31.82 | 3100 |
1720646940 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
1720560540 | 32.4 | 0 | 0.00 | 31.83 | 32.4 | 31.82 | 1225 |
1720473600 | 32.4 | 0 | 0.00 | 31.77 | 32.4 | 31.77 | 473 |
1720214640 | 32.4 | -0.28 | -0.86 | 32 | 32.6 | 32 | 402 |
1720041780 | 32.68 | 0 | 0.00 | 32.68 | 32.68 | 32.68 | 0 |
1719955380 | 32.68 | 0 | 0.00 | 32.68 | 32.68 | 32.68 | 0 |
1719868980 | 32.68 | -0.31 | -0.94 | 32.64 | 32.99 | 31.65 | 10921 |
1719610020 | 32.99 | 0.09 | 0.27 | 32.619999 | 32.99 | 32.619999 | 2203 |
1719523440 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
1719437040 | 32.9 | 0 | 0.00 | 32.46 | 32.9 | 32.46 | 450 |
1719350940 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
1719264540 | 32.9 | 0.8 | 2.49 | 32.9 | 32.9 | 32.9 | 701 |
1719005220 | 32.1 | -1.55 | -4.61 | 33.6 | 33.6 | 32.1 | 3900 |
1718918940 | 33.65 | 0 | 0.00 | 33.65 | 33.65 | 33.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.