Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ESAIY )

9.884 -0.116 (-1.16%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 9.900 9.960 9.750 9.884 45,644 -0.12(-1.16%)
Sep 19, 2024 10.02 10.11 9.980 10.00 53,485 +0.20(+2.04%)
Sep 18, 2024 9.905 9.925 9.800 9.800 83,758 -0.20(-2.00%)
Sep 17, 2024 10.05 10.07 9.960 10.00 88,317 -0.34(-3.29%)
Sep 16, 2024 10.33 10.37 10.30 10.34 46,913 +0.08(+0.78%)
Sep 13, 2024 10.00 10.33 10.00 10.26 28,319 -0.05(-0.48%)
Sep 12, 2024 9.890 10.34 9.890 10.31 298,729 +0.22(+2.18%)
Sep 11, 2024 10.03 10.21 10.03 10.09 191,690 +0.10(+1.00%)
Sep 10, 2024 9.734 10.02 9.734 9.990 113,317 -0.31(-3.01%)
Sep 09, 2024 9.580 10.33 9.580 10.30 663,206 +0.31(+3.10%)
Sep 06, 2024 10.07 10.52 9.970 9.990 86,335 -0.23(-2.25%)
Sep 05, 2024 10.25 10.25 10.16 10.22 86,617 -0.17(-1.62%)
Sep 04, 2024 10.29 10.43 10.29 10.39 60,487 +0.08(+0.76%)
Sep 03, 2024 10.00 10.38 10.00 10.31 77,511 -0.06(-0.58%)
Aug 30, 2024 10.44 10.45 10.29 10.37 79,057 -0.05(-0.48%)
Aug 29, 2024 10.52 10.56 10.41 10.42 39,959 -0.05(-0.48%)
Aug 28, 2024 10.50 10.55 10.47 10.47 36,526 +0.02(+0.19%)
Aug 27, 2024 10.23 10.49 10.23 10.45 46,459 +0.11(+1.06%)
Aug 26, 2024 10.05 10.70 10.05 10.34 43,055 -0.36(-3.36%)
Aug 23, 2024 10.56 10.70 10.53 10.70 46,541 +0.10(+0.94%)
Aug 22, 2024 10.75 10.75 10.60 10.60 46,761 +0.40(+3.92%)
Aug 21, 2024 10.54 10.55 9.760 10.20 42,975 +0.11(+1.08%)
Aug 20, 2024 10.05 10.16 10.02 10.09 81,970 +0.08(+0.81%)
Aug 19, 2024 9.670 10.03 9.670 10.01 114,285 +0.25(+2.56%)
Aug 16, 2024 10.11 10.11 9.750 9.760 116,348 -0.02(-0.20%)
Aug 15, 2024 9.780 9.780 9.500 9.780 127,545 +0.08(+0.81%)
Aug 14, 2024 9.710 9.730 9.680 9.701 117,560 +0.04(+0.42%)
Aug 13, 2024 9.230 9.970 9.230 9.660 135,728 +0.29(+3.09%)
Aug 12, 2024 9.020 9.440 9.020 9.370 151,289 -0.02(-0.21%)
Aug 09, 2024 9.250 9.450 9.250 9.390 216,507 +0.10(+1.08%)
Aug 08, 2024 9.158 9.360 9.080 9.290 284,677 +0.06(+0.65%)
Aug 07, 2024 9.120 9.400 9.120 9.230 498,505 +0.41(+4.65%)
Aug 06, 2024 8.660 9.000 8.650 8.820 577,080 -0.08(-0.90%)
Aug 05, 2024 8.880 8.979 8.420 8.900 148,162 -0.25(-2.79%)
Aug 02, 2024 9.180 9.350 9.050 9.155 149,805 -0.25(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.