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

(OP: ESAIY )

7.180 -0.080 (-1.10%)
Streaming Delayed Price Updated: 11:21 AM EST, Feb 5, 2025 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 (%)
Feb 04, 2025 7.140 7.260 7.140 7.260 236,272 +0.11(+1.54%)
Feb 03, 2025 7.160 7.250 7.130 7.150 173,723 -0.24(-3.25%)
Jan 31, 2025 7.355 7.430 7.340 7.390 117,110 -0.11(-1.47%)
Jan 30, 2025 7.336 7.510 7.210 7.500 133,212 +0.10(+1.35%)
Jan 29, 2025 7.450 7.450 7.170 7.400 97,112 -0.16(-2.12%)
Jan 28, 2025 7.450 7.561 7.450 7.560 181,461 +0.09(+1.20%)
Jan 27, 2025 7.770 7.770 7.386 7.470 148,986 +0.20(+2.75%)
Jan 24, 2025 6.980 7.280 6.980 7.270 171,452 +0.13(+1.82%)
Jan 23, 2025 7.100 7.180 6.900 7.140 393,249 +0.10(+1.42%)
Jan 22, 2025 7.050 7.100 6.960 7.040 488,774 +0.13(+1.88%)
Jan 21, 2025 6.900 6.940 6.820 6.910 290,353 +0.14(+2.07%)
Jan 17, 2025 6.800 6.800 6.750 6.770 75,559 +0.13(+1.96%)
Jan 16, 2025 6.530 6.750 6.530 6.640 298,348 -0.07(-1.10%)
Jan 15, 2025 6.970 6.970 6.625 6.714 275,982 -0.03(-0.39%)
Jan 14, 2025 6.730 6.770 6.620 6.740 923,094 +0.04(+0.60%)
Jan 13, 2025 6.724 6.724 6.650 6.700 233,582 +0.02(+0.30%)
Jan 10, 2025 6.605 6.779 6.500 6.680 261,760 -0.12(-1.76%)
Jan 08, 2025 6.730 6.860 6.708 6.800 368,053 -0.09(-1.31%)
Jan 07, 2025 6.720 7.050 6.720 6.890 749,664 -0.02(-0.29%)
Jan 06, 2025 6.900 6.940 6.800 6.910 513,292 +0.11(+1.62%)
Jan 03, 2025 6.610 6.800 6.610 6.800 422,983 +0.04(+0.59%)
Jan 02, 2025 6.510 7.000 6.510 6.760 195,678 +0.02(+0.30%)
Dec 31, 2024 6.740 0 -0.03(-0.44%)
Dec 30, 2024 6.590 6.810 6.590 6.770 541,802 -0.03(-0.39%)
Dec 27, 2024 6.630 6.830 6.630 6.797 385,958 +0.13(+1.90%)
Dec 26, 2024 6.570 6.680 6.560 6.670 526,411 -0.07(-1.04%)
Dec 24, 2024 6.520 6.740 6.520 6.740 66,745 -0.02(-0.30%)
Dec 23, 2024 6.750 6.850 6.680 6.760 1,026,141 -0.13(-1.89%)
Dec 20, 2024 6.832 6.900 6.832 6.890 571,861 +0.06(+0.88%)
Dec 19, 2024 6.900 6.900 6.830 6.830 595,866 -0.11(-1.59%)
Dec 18, 2024 6.890 7.070 6.870 6.940 360,711 -0.08(-1.21%)
Dec 17, 2024 6.945 7.090 6.790 7.025 344,308 +0.04(+0.50%)
Dec 16, 2024 7.020 7.040 6.990 6.990 581,360 -0.08(-1.13%)
Dec 13, 2024 7.210 7.410 7.000 7.070 309,007 -0.15(-2.08%)
Dec 12, 2024 7.010 7.250 7.010 7.220 350,940 -0.06(-0.82%)
Dec 11, 2024 7.010 7.294 7.010 7.280 282,947 +0.07(+0.97%)
Dec 10, 2024 7.280 7.320 7.200 7.210 374,594 -0.16(-2.10%)
Dec 09, 2024 7.400 7.400 7.140 7.365 405,222 -0.06(-0.87%)
Dec 06, 2024 7.422 7.450 7.400 7.430 231,313 +0.06(+0.81%)
Dec 05, 2024 7.370 7.390 7.360 7.370 355,919 -0.10(-1.34%)
Dec 04, 2024 7.770 7.770 7.420 7.470 276,508 -0.21(-2.73%)
Dec 03, 2024 7.690 7.780 7.580 7.680 521,736 -0.04(-0.52%)
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 following
Privacy Policy and Terms and Conditions.