Eastern Company (The) - Common Stock (NQ:EML)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	20.38	20.38	19.76	20.24	14,254	+0.18(+0.90%)
Mar 30, 2026	20.07	20.07	19.75	20.06	8,090	+0.30(+1.52%)
Mar 27, 2026	19.84	20.00	19.35	19.76	10,155	-0.08(-0.40%)
Mar 26, 2026	19.83	20.09	19.20	19.84	24,639	+0.02(+0.10%)
Mar 25, 2026	20.32	20.54	19.80	19.82	13,832	-0.82(-3.97%)
Mar 24, 2026	21.21	21.45	20.32	20.64	22,139	-0.52(-2.46%)
Mar 23, 2026	20.50	21.20	20.25	21.16	18,585	+0.83(+4.08%)
Mar 20, 2026	20.35	20.50	20.18	20.33	23,004	-0.02(-0.10%)
Mar 19, 2026	20.05	20.36	20.00	20.35	14,463	+0.21(+1.04%)
Mar 18, 2026	20.02	20.15	20.00	20.14	17,162	+0.01(+0.05%)
Mar 17, 2026	20.58	20.61	20.12	20.13	16,107	-0.40(-1.95%)
Mar 16, 2026	21.09	21.09	20.50	20.53	25,733	-0.40(-1.91%)
Mar 13, 2026	20.75	21.15	20.27	20.93	31,117	+0.35(+1.70%)
Mar 12, 2026	20.08	20.77	20.00	20.58	20,471	+0.42(+2.08%)
Mar 11, 2026	20.84	21.36	19.75	20.16	48,907	+1.01(+5.27%)
Mar 10, 2026	18.83	19.55	18.83	19.15	26,719	+0.10(+0.52%)
Mar 09, 2026	18.50	19.12	18.37	19.05	19,274	+0.51(+2.75%)
Mar 06, 2026	17.66	18.62	17.66	18.54	30,740	+0.60(+3.34%)
Mar 05, 2026	18.41	18.51	17.76	17.94	23,247	-0.64(-3.44%)
Mar 04, 2026	18.47	18.64	18.47	18.58	13,860	-0.04(-0.21%)
Mar 03, 2026	18.30	18.80	18.25	18.62	18,419	-0.04(-0.21%)
Mar 02, 2026	18.28	18.84	18.28	18.66	14,717	+0.09(+0.48%)
Feb 27, 2026	18.60	18.64	18.50	18.57	15,603	-0.13(-0.70%)
Feb 26, 2026	18.88	19.13	18.59	18.70	16,100	-0.13(-0.69%)
Feb 25, 2026	18.31	18.88	18.17	18.83	8,391	+0.47(+2.56%)
Feb 24, 2026	18.01	18.50	18.01	18.36	19,317	+0.31(+1.72%)
Feb 23, 2026	18.66	18.71	18.05	18.05	24,928	-0.55(-2.98%)
Feb 20, 2026	18.50	18.71	18.45	18.61	11,712	-0.00(-0.03%)
Feb 19, 2026	18.97	19.07	18.44	18.61	9,969	+0.16(+0.87%)
Feb 18, 2026	18.50	18.64	18.40	18.45	15,888	-0.07(-0.38%)
Feb 17, 2026	18.53	18.99	18.52	18.52	11,197	-0.09(-0.48%)
Feb 13, 2026	18.72	18.79	18.61	18.61	6,518	-0.13(-0.69%)
Feb 12, 2026	18.76	18.89	18.66	18.74	7,643	-0.03(-0.16%)
Feb 11, 2026	19.38	19.38	18.66	18.77	8,863	-0.38(-1.98%)
Feb 10, 2026	18.97	19.38	18.97	19.15	12,353	+0.31(+1.65%)
Feb 09, 2026	19.26	19.26	18.19	18.84	16,351	-0.63(-3.24%)
Feb 06, 2026	18.60	19.95	18.41	19.47	39,540	+1.15(+6.28%)
Feb 05, 2026	18.44	18.61	17.78	18.32	25,003	-0.10(-0.54%)
Feb 04, 2026	18.68	18.68	18.34	18.42	9,629	+0.15(+0.82%)
Feb 03, 2026	18.82	18.82	18.15	18.27	10,311	-0.69(-3.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.