(NY: EZET )

22.11 +1.60 (+7.80%)

Official Closing Price Updated: 8:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	21.41	22.19	21.17	22.11	65,539	+1.60(+7.80%)
Nov 06, 2024	20.00	20.56	19.94	20.51	88,815	+2.10(+11.41%)
Nov 05, 2024	18.69	18.76	18.37	18.41	13,172	+0.03(+0.16%)
Nov 04, 2024	18.71	18.71	18.31	18.38	26,876	-0.71(-3.72%)
Nov 01, 2024	19.25	19.62	18.93	19.09	25,533	+0.02(+0.10%)
Oct 31, 2024	19.97	19.97	19.04	19.07	54,228	-1.14(-5.64%)
Oct 30, 2024	20.42	20.68	20.15	20.21	27,231	+0.24(+1.20%)
Oct 29, 2024	19.93	20.39	19.83	19.97	30,048	+0.95(+4.99%)
Oct 28, 2024	19.22	19.23	18.93	19.02	36,642	+0.21(+1.12%)
Oct 25, 2024	19.27	19.46	18.79	18.81	53,691	-0.47(-2.44%)
Oct 24, 2024	19.22	19.31	19.09	19.28	9,864	+0.22(+1.15%)
Oct 23, 2024	19.57	19.62	18.63	19.06	40,625	-0.89(-4.46%)
Oct 22, 2024	19.99	20.04	19.83	19.95	30,380	-0.43(-2.11%)
Oct 21, 2024	20.47	20.47	20.21	20.38	22,814	+0.23(+1.14%)
Oct 18, 2024	19.93	20.28	19.93	20.15	11,959	+0.41(+2.08%)
Oct 17, 2024	19.86	20.01	19.65	19.74	11,600	-0.16(-0.80%)
Oct 16, 2024	19.97	20.11	19.73	19.90	35,619	+0.22(+1.12%)
Oct 15, 2024	19.81	20.44	19.34	19.68	68,864	-0.27(-1.35%)
Oct 14, 2024	19.42	20.08	19.39	19.95	205,189	+1.26(+6.76%)
Oct 11, 2024	18.43	18.80	18.43	18.69	38,630	+0.73(+4.05%)
Oct 10, 2024	18.17	18.30	17.73	17.96	29,004	-0.43(-2.34%)
Oct 09, 2024	18.46	18.78	18.29	18.39	22,379	-0.16(-0.86%)
Oct 08, 2024	18.46	18.63	18.31	18.55	12,510	-0.05(-0.27%)
Oct 07, 2024	18.81	19.05	18.46	18.60	13,560	+0.09(+0.49%)
Oct 04, 2024	18.12	18.53	17.91	18.51	21,503	+0.63(+3.52%)
Oct 03, 2024	17.90	17.98	17.60	17.88	40,380	-0.15(-0.83%)
Oct 02, 2024	18.44	18.75	18.02	18.03	27,349	-0.89(-4.70%)
Oct 01, 2024	19.81	19.83	18.55	18.92	57,592	-0.81(-4.11%)
Sep 30, 2024	19.99	19.99	19.60	19.73	22,975	-0.82(-3.99%)
Sep 27, 2024	20.21	20.75	20.13	20.55	159,592	+0.39(+1.93%)
Sep 26, 2024	19.90	20.26	19.89	20.16	69,220	+0.64(+3.28%)
Sep 25, 2024	19.91	19.98	19.52	19.52	10,310	-0.63(-3.13%)
Sep 24, 2024	20.03	20.18	19.73	20.15	40,852	-0.19(-0.93%)
Sep 23, 2024	20.14	20.56	20.07	20.34	62,553	+0.99(+5.12%)
Sep 20, 2024	19.28	19.49	19.15	19.35	84,954	+0.63(+3.37%)
Sep 19, 2024	18.60	18.96	18.41	18.72	50,117	+1.14(+6.48%)
Sep 18, 2024	17.57	17.91	17.43	17.58	63,684	-0.29(-1.62%)
Sep 17, 2024	17.68	18.17	17.58	17.87	20,721	+0.60(+3.47%)
Sep 16, 2024	17.51	17.54	17.27	17.27	61,441	-1.17(-6.34%)
Sep 13, 2024	17.83	18.46	17.83	18.44	51,336	+0.53(+2.96%)
Sep 12, 2024	17.83	17.95	17.65	17.91	19,370	+0.11(+0.62%)
Sep 11, 2024	17.73	17.95	17.39	17.80	25,622	-0.29(-1.60%)
Sep 10, 2024	17.81	18.13	17.67	18.09	19,605	+0.24(+1.34%)
Sep 09, 2024	17.56	17.88	17.28	17.85	46,531	+0.96(+5.68%)
Sep 06, 2024	18.22	18.22	16.77	16.89	113,355	-1.06(-5.90%)
Sep 05, 2024	18.29	18.31	17.93	17.95	25,855	-0.71(-3.81%)
Sep 04, 2024	18.22	18.85	18.19	18.66	46,659	+0.10(+0.54%)

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.