ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Eastside Distilling Inc (NQ: EAST )

0.5400 -0.0050 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.5253 0.5447 0.5056 0.5400 11,978 -0.01(-0.92%)
Oct 10, 2024 0.5500 0.5500 0.5256 0.5450 30,954 -0.00(-0.89%)
Oct 09, 2024 0.5600 0.5700 0.5301 0.5499 70,965 -0.03(-5.03%)
Oct 08, 2024 0.5800 0.5890 0.5461 0.5790 71,557 +0.01(+1.58%)
Oct 07, 2024 0.6000 0.6000 0.5500 0.5700 113,612 -0.01(-1.72%)
Oct 04, 2024 0.5700 0.5800 0.5240 0.5800 46,154 +0.03(+5.26%)
Oct 03, 2024 0.5050 0.5800 0.5050 0.5510 296,070 +0.04(+7.70%)
Oct 02, 2024 0.5190 0.5199 0.5000 0.5116 81,893 +0.01(+2.28%)
Oct 01, 2024 0.5222 0.5222 0.4904 0.5002 104,884 -0.01(-1.96%)
Sep 30, 2024 0.5250 0.5319 0.4952 0.5102 140,838 -0.01(-2.71%)
Sep 27, 2024 0.5500 0.5500 0.5200 0.5244 52,796 -0.04(-6.69%)
Sep 26, 2024 0.4939 0.5620 0.4700 0.5620 361,525 +0.08(+15.76%)
Sep 25, 2024 0.5000 0.5000 0.4410 0.4855 195,259 -0.01(-1.92%)
Sep 24, 2024 0.4900 0.5100 0.4810 0.4950 71,663 +0.00(+0.75%)
Sep 23, 2024 0.5300 0.5300 0.4810 0.4913 126,861 -0.02(-3.67%)
Sep 20, 2024 0.5400 0.5420 0.5100 0.5100 107,737 -0.03(-4.96%)
Sep 19, 2024 0.5700 0.5700 0.5250 0.5366 170,076 -0.03(-5.84%)
Sep 18, 2024 0.5900 0.5949 0.5416 0.5699 184,370 -0.03(-4.98%)
Sep 17, 2024 0.5802 0.6174 0.5700 0.5998 147,562 +0.01(+1.85%)
Sep 16, 2024 0.6100 0.6697 0.5350 0.5889 412,998 -0.04(-6.73%)
Sep 13, 2024 0.8400 0.8450 0.6020 0.6314 784,336 -0.21(-25.17%)
Sep 12, 2024 0.8490 0.9300 0.8310 0.8438 361,499 +0.01(+1.05%)
Sep 11, 2024 0.9500 0.9635 0.8000 0.8350 592,528 -0.21(-19.71%)
Sep 10, 2024 1.020 1.320 1.020 1.040 701,743 -0.09(-7.96%)
Sep 09, 2024 1.420 1.430 1.130 1.130 955,090 -0.29(-20.42%)
Sep 06, 2024 1.240 1.470 1.120 1.420 4,856,784 -0.02(-1.39%)
Sep 05, 2024 2.580 2.980 1.370 1.440 137,625,440 +0.68(+89.45%)
Sep 04, 2024 0.7801 0.8065 0.7601 0.7601 9,153 -0.04(-4.99%)
Sep 03, 2024 0.8200 0.8200 0.8000 0.8000 1,600 -0.05(-6.35%)
Aug 30, 2024 0.7900 0.8700 0.7900 0.8542 7,369 +0.06(+7.83%)
Aug 29, 2024 0.7872 0.8280 0.7868 0.7922 12,227 -0.04(-4.37%)
Aug 28, 2024 0.9200 0.9200 0.7610 0.8284 88,657 -0.09(-9.96%)
Aug 27, 2024 0.8100 1.090 0.7716 0.9200 1,596,190 +0.12(+15.01%)
Aug 26, 2024 0.7900 0.7999 0.7660 0.7999 17,395 -0.01(-0.81%)
Aug 23, 2024 0.8100 0.8400 0.7700 0.8064 13,557 -0.03(-3.31%)
Aug 22, 2024 0.9200 0.9200 0.8032 0.8340 95,422 -0.11(-11.46%)
Aug 21, 2024 0.7070 0.9600 0.7070 0.9420 881,315 +0.25(+36.32%)
Aug 20, 2024 0.7200 0.7200 0.6900 0.6910 17,445 -0.01(-1.43%)
Aug 19, 2024 0.7400 0.7470 0.7000 0.7010 7,311 +0.01(+1.45%)
Aug 16, 2024 0.7490 0.7490 0.6910 0.6910 13,569 -0.04(-5.26%)
Aug 15, 2024 0.7400 0.7479 0.7200 0.7294 6,240 +0.01(+1.31%)
Aug 14, 2024 0.7500 0.7500 0.7200 0.7200 11,914 -0.03(-4.12%)
Aug 13, 2024 0.7900 0.8000 0.7500 0.7509 12,360 -0.00(-0.56%)
Aug 12, 2024 0.7800 0.7800 0.7300 0.7551 4,955 -0.00(-0.38%)
Aug 09, 2024 0.7700 0.7780 0.7319 0.7580 8,148 -0.02(-2.11%)
Aug 08, 2024 0.8010 0.8101 0.7300 0.7743 23,238 -0.05(-6.04%)
Aug 07, 2024 0.8250 0.8700 0.7657 0.8241 29,504 +0.03(+3.28%)
Aug 06, 2024 0.7600 0.8130 0.7426 0.7979 14,343 +0.05(+6.46%)
Aug 05, 2024 0.8900 0.8900 0.6500 0.7495 141,462 -0.14(-15.96%)
Aug 02, 2024 0.8900 0.9900 0.8425 0.8918 115,486 -0.01(-1.20%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.