Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EAAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 6.95 | 0.05 | 0.72% | 6.90 | 7.00 | 6.85 | 3,293,305 |
| May 08 2024 | 6.90 | 0.05 | 0.73% | 6.85 | 7.00 | 6.85 | 2,524,643 |
| May 07 2024 | 6.85 | -0.10 | -1.44% | 6.95 | 6.95 | 6.85 | 2,851,657 |
| May 03 2024 | 6.95 | 0.05 | 0.72% | 6.90 | 7.00 | 6.90 | 3,209,979 |
| May 02 2024 | 6.90 | 0.25 | 3.76% | 6.65 | 6.90 | 6.65 | 1,825,022 |
| May 01 2024 | 6.65 | 0.55 | 9.02% | 6.10 | 6.90 | 6.10 | 9,382,927 |
| Apr 30 2024 | 6.10 | -0.30 | -4.69% | 6.35 | 6.35 | 5.70 | 5,272,166 |
| Apr 29 2024 | 6.40 | 0.05 | 0.79% | 6.35 | 6.40 | 6.35 | 657,368 |
| Apr 26 2024 | 6.35 | -0.30 | -4.51% | 6.65 | 6.65 | 6.35 | 971,455 |
| Apr 25 2024 | 6.65 | -0.15 | -2.21% | 6.80 | 6.80 | 6.65 | 231,123 |
| Apr 24 2024 | 6.80 | 0.35 | 5.43% | 6.45 | 6.90 | 6.45 | 1,611,292 |
| Apr 23 2024 | 6.45 | -0.10 | -1.53% | 6.55 | 6.55 | 6.45 | 1,616,096 |
| Apr 22 2024 | 6.55 | 0.55 | 9.17% | 6.50 | 6.85 | 6.50 | 6,304,997 |
| Apr 19 2024 | 6.00 | -0.05 | -0.83% | 6.05 | 6.05 | 6.00 | 824,339 |
| Apr 18 2024 | 6.05 | -0.15 | -2.42% | 6.20 | 6.20 | 6.05 | 333,532 |
| Apr 17 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.20 | 179,353 |
| Apr 16 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.20 | 120,835 |
| Apr 15 2024 | 6.20 | -0.05 | -0.80% | 6.25 | 6.25 | 6.20 | 1,094,492 |
| Apr 12 2024 | 6.25 | -0.15 | -2.34% | 6.40 | 6.40 | 6.15 | 663,853 |
| Apr 11 2024 | 6.40 | -0.10 | -1.54% | 6.50 | 6.50 | 6.40 | 795,269 |
| Apr 10 2024 | 6.50 | 0.10 | 1.56% | 6.40 | 6.50 | 6.40 | 1,223,393 |
| Apr 09 2024 | 6.40 | -0.15 | -2.29% | 6.55 | 6.55 | 6.35 | 640,328 |
| Apr 08 2024 | 6.55 | 0.30 | 4.80% | 6.25 | 6.55 | 6.25 | 1,154,079 |
| Apr 05 2024 | 6.25 | -0.11 | -1.73% | 6.35 | 6.35 | 6.25 | 1,093,557 |
| Apr 04 2024 | 6.36 | -0.04 | -0.63% | 6.30 | 6.40 | 6.30 | 912,154 |
| Apr 03 2024 | 6.40 | -0.20 | -3.03% | 6.60 | 6.60 | 6.30 | 1,274,223 |
| Apr 02 2024 | 6.60 | -0.10 | -1.49% | 6.70 | 6.70 | 6.60 | 1,343,368 |
| Mar 28 2024 | 6.70 | -0.10 | -1.47% | 6.95 | 6.95 | 6.55 | 1,956,039 |
| Mar 27 2024 | 6.80 | -0.15 | -2.16% | 6.95 | 7.00 | 6.80 | 856,154 |
| Mar 26 2024 | 6.95 | -0.15 | -2.11% | 7.10 | 7.10 | 6.85 | 1,160,555 |
| Mar 25 2024 | 7.10 | -0.05 | -0.70% | 7.15 | 7.20 | 7.00 | 1,888,000 |
| Mar 22 2024 | 7.15 | 0.20 | 2.88% | 6.95 | 7.25 | 6.95 | 1,992,344 |
| Mar 21 2024 | 6.95 | -0.05 | -0.71% | 7.00 | 7.00 | 6.95 | 911,135 |
| Mar 20 2024 | 7.00 | -0.10 | -1.41% | 7.10 | 7.10 | 6.90 | 864,075 |
| Mar 19 2024 | 7.10 | -0.02 | -0.28% | 7.15 | 7.15 | 7.05 | 860,260 |
| Mar 18 2024 | 7.12 | -0.28 | -3.78% | 7.40 | 7.40 | 7.12 | 998,510 |
| Mar 15 2024 | 7.40 | 0.20 | 2.78% | 7.30 | 7.40 | 7.20 | 746,997 |
| Mar 14 2024 | 7.20 | -0.20 | -2.70% | 7.35 | 7.35 | 7.15 | 2,666,669 |
| Mar 13 2024 | 7.40 | 0.04 | 0.54% | 7.40 | 7.40 | 7.20 | 1,162,870 |
| Mar 12 2024 | 7.36 | -0.14 | -1.87% | 7.50 | 7.60 | 7.30 | 1,053,817 |
| Mar 11 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.60 | 7.25 | 2,878,256 |
| Mar 08 2024 | 7.25 | -0.15 | -2.03% | 7.40 | 7.40 | 7.25 | 2,704,533 |
| Mar 07 2024 | 7.40 | -0.06 | -0.80% | 7.55 | 7.55 | 7.40 | 1,918,336 |
| Mar 06 2024 | 7.46 | 0.06 | 0.81% | 7.40 | 7.75 | 7.40 | 4,308,209 |
| Mar 05 2024 | 7.40 | 0.15 | 2.07% | 7.25 | 7.45 | 6.95 | 3,256,567 |
| Mar 04 2024 | 7.25 | -0.30 | -3.97% | 7.55 | 7.55 | 7.20 | 1,885,350 |
| Mar 01 2024 | 7.55 | 0.95 | 14.39% | 7.00 | 8.65 | 7.00 | 23,853,319 |
| Feb 29 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 564,443 |
| Feb 28 2024 | 6.60 | 0.15 | 2.33% | 6.45 | 6.60 | 6.45 | 672,989 |
| Feb 27 2024 | 6.45 | -0.10 | -1.53% | 6.55 | 6.55 | 6.40 | 438,968 |
| Feb 26 2024 | 6.55 | -0.20 | -2.96% | 6.75 | 6.75 | 6.55 | 1,055,048 |
| Feb 23 2024 | 6.75 | 0.40 | 6.30% | 6.35 | 6.75 | 6.35 | 3,072,851 |
| Feb 22 2024 | 6.35 | -0.25 | -3.79% | 6.60 | 6.60 | 6.35 | 2,103,958 |
| Feb 21 2024 | 6.60 | -0.05 | -0.75% | 6.65 | 6.65 | 6.60 | 1,104,917 |
| Feb 20 2024 | 6.65 | -0.15 | -2.21% | 6.80 | 6.80 | 6.65 | 1,331,464 |
| Feb 19 2024 | 6.80 | -0.48 | -6.59% | 7.20 | 7.30 | 6.75 | 2,955,999 |
| Feb 16 2024 | 7.28 | 0.03 | 0.41% | 7.25 | 7.30 | 7.25 | 1,772,663 |
| Feb 15 2024 | 7.25 | -0.15 | -2.03% | 7.30 | 7.30 | 7.10 | 3,109,458 |
| Feb 14 2024 | 7.40 | -0.45 | -5.73% | 7.85 | 7.85 | 7.20 | 4,480,601 |
| Feb 13 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 1,077,727 |
| Feb 12 2024 | 7.85 | -0.05 | -0.63% | 7.90 | 8.15 | 7.85 | 4,590,729 |
