Edify Acquisition Corp Cl A (NQ: EAC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 11, 2024 | 10.65 | 0 | +0.01(+0.09%) | |||
| Mar 08, 2024 | 10.74 | 10.74 | 10.64 | 10.64 | 3,760 | -0.13(-1.21%) |
| Mar 07, 2024 | 11.20 | 11.20 | 10.66 | 10.77 | 13,826 | -0.56(-4.94%) |
| Feb 29, 2024 | 11.33 | 3 | +0.00(+0.00%) | |||
| Feb 28, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 9,634 | +0.00(+0.00%) |
| Feb 26, 2024 | 11.33 | 0 | +0.00(+0.00%) | |||
| Feb 23, 2024 | 11.33 | 11.33 | 11.32 | 11.33 | 10,002 | +0.01(+0.09%) |
| Feb 22, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 3,100 | -0.03(-0.26%) |
| Feb 13, 2024 | 11.35 | 1 | +0.03(+0.27%) | |||
| Feb 12, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 376 | +0.00(+0.00%) |
| Feb 06, 2024 | 11.32 | 6 | +0.00(+0.00%) | |||
| Feb 05, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 529 | +0.00(+0.00%) |
| Jan 31, 2024 | 11.32 | 0 | +0.02(+0.18%) | |||
| Jan 29, 2024 | 11.30 | 0 | -0.02(-0.18%) | |||
| Jan 26, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 100 | +0.00(+0.00%) |
| Jan 25, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 102 | +0.02(+0.18%) |
| Jan 24, 2024 | 11.35 | 11.35 | 11.30 | 11.30 | 206 | +0.00(+0.00%) |
| Jan 19, 2024 | 11.30 | 0 | -0.10(-0.88%) | |||
| Jan 17, 2024 | 11.40 | 0 | +0.03(+0.26%) | |||
| Jan 16, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 358 | +0.05(+0.45%) |
| Jan 12, 2024 | 11.30 | 11.33 | 11.30 | 11.32 | 294,592 | +0.02(+0.18%) |
| Jan 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 5,076 | +0.00(+0.00%) |
| Jan 10, 2024 | 11.30 | 11.32 | 11.30 | 11.30 | 5,671 | +0.04(+0.36%) |
| Jan 09, 2024 | 11.26 | 11.26 | 11.25 | 11.26 | 25,918 | -0.01(-0.09%) |
| Jan 08, 2024 | 11.20 | 11.27 | 11.20 | 11.27 | 61,717 | +0.12(+1.08%) |
| Jan 04, 2024 | 11.15 | 26 | +0.00(+0.00%) | |||
| Jan 03, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 593 | +0.05(+0.45%) |
| Dec 28, 2023 | 11.10 | 0 | +0.00(+0.00%) | |||
| Dec 27, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 13,713 | +0.00(+0.00%) |
| Dec 26, 2023 | 11.09 | 11.10 | 11.08 | 11.10 | 2,904 | +0.15(+1.37%) |
| Dec 21, 2023 | 10.95 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 1,006 | +0.00(+0.00%) |
| Dec 19, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 5,167 | +0.02(+0.18%) |
| Dec 18, 2023 | 10.93 | 10.93 | 10.89 | 10.93 | 3,868 | +0.04(+0.37%) |
| Dec 14, 2023 | 10.89 | 1 | -0.04(-0.37%) | |||
| Dec 13, 2023 | 10.87 | 10.93 | 10.87 | 10.93 | 11,746 | +0.00(+0.00%) |
| Dec 12, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 705 | -0.00(-0.00%) |
| Dec 08, 2023 | 10.93 | 59 | +0.04(+0.35%) | |||
| Dec 04, 2023 | 10.89 | 23 | +0.04(+0.39%) | |||
| Nov 28, 2023 | 10.85 | 53 | +0.01(+0.09%) | |||
| Nov 27, 2023 | 10.84 | 10.85 | 10.84 | 10.84 | 1,303 | +0.00(+0.00%) |
| Nov 22, 2023 | 10.84 | 9 | -0.01(-0.09%) | |||
| Nov 17, 2023 | 10.85 | 1 | +0.00(+0.00%) | |||
| Nov 16, 2023 | 10.86 | 10.86 | 10.85 | 10.85 | 4,494 | +0.00(+0.00%) |
| Nov 15, 2023 | 10.87 | 10.87 | 10.85 | 10.85 | 3,210 | -0.02(-0.18%) |
| Nov 09, 2023 | 10.87 | 1 | +0.02(+0.18%) | |||
| Nov 07, 2023 | 10.85 | 0 | -0.01(-0.09%) | |||
| Nov 03, 2023 | 10.86 | 1 | +0.01(+0.14%) | |||
| Nov 02, 2023 | 10.83 | 10.85 | 10.83 | 10.85 | 7,478 | +0.01(+0.05%) |
| Nov 01, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 1,005 | +0.01(+0.09%) |
| Oct 30, 2023 | 10.83 | 5 | -0.00(-0.00%) | |||
| Oct 25, 2023 | 10.83 | 163 | -0.02(-0.18%) | |||
| Oct 23, 2023 | 10.85 | 3 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 10.85 | 1 | +0.00(+0.00%) | |||
| Oct 13, 2023 | 10.85 | 1 | +0.00(+0.00%) | |||
| Oct 12, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 110 | -0.01(-0.09%) |
| Oct 11, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 105 | -0.02(-0.18%) |
| Oct 10, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 100 | +0.01(+0.09%) |
| Oct 09, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 101 | +0.00(+0.00%) |
| Oct 06, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 100 | +0.02(+0.18%) |
| Sep 28, 2023 | 10.85 | 16 | +0.00(+0.00%) | |||
| Sep 21, 2023 | 10.85 | 3 | -0.05(-0.46%) | |||
| Sep 20, 2023 | 10.80 | 10.90 | 10.80 | 10.90 | 2,204 | +0.06(+0.55%) |
| Sep 19, 2023 | 10.83 | 10.91 | 10.82 | 10.84 | 29,609 | +0.01(+0.09%) |
| Sep 18, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 100 | -0.03(-0.28%) |
| Sep 15, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 101 | -0.01(-0.09%) |
| Sep 07, 2023 | 10.87 | 0 | +0.00(+0.00%) | |||
| Sep 05, 2023 | 10.87 | 1 | -0.02(-0.18%) | |||
| Sep 01, 2023 | 10.88 | 10.90 | 10.88 | 10.89 | 301 | -0.01(-0.09%) |
| Aug 25, 2023 | 10.90 | 1 | +0.03(+0.28%) | |||
| Aug 24, 2023 | 10.88 | 10.88 | 10.87 | 10.87 | 1,100 | -0.01(-0.09%) |
| Aug 23, 2023 | 10.83 | 10.89 | 10.80 | 10.88 | 1,584 | +0.06(+0.55%) |
| Aug 22, 2023 | 10.82 | 10.82 | 10.80 | 10.82 | 4,661 | +0.00(+0.00%) |
| Aug 16, 2023 | 10.82 | 14 | +0.01(+0.09%) | |||
| Aug 10, 2023 | 10.81 | 0 | +0.04(+0.40%) | |||
| Aug 09, 2023 | 10.76 | 10.77 | 10.76 | 10.77 | 4,039 | -0.00(-0.03%) |
| Aug 07, 2023 | 10.77 | 3 | +0.01(+0.09%) | |||
| Aug 04, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 1,004 | -0.04(-0.37%) |
| Aug 03, 2023 | 10.76 | 10.80 | 10.76 | 10.80 | 403 | +0.04(+0.37%) |
| Aug 01, 2023 | 10.76 | 31 | +0.03(+0.28%) | |||
| Jul 31, 2023 | 10.66 | 10.73 | 10.66 | 10.73 | 16,097 | +0.05(+0.47%) |
| Jul 28, 2023 | 10.74 | 10.74 | 10.65 | 10.68 | 19,109 | +0.02(+0.19%) |
| Jul 27, 2023 | 10.66 | 10.75 | 10.65 | 10.66 | 54,330 | -0.14(-1.30%) |
| Jul 26, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 7,005 | -0.01(-0.09%) |
| Jul 25, 2023 | 10.70 | 10.81 | 10.69 | 10.81 | 8,005 | +0.04(+0.37%) |
| Jul 24, 2023 | 10.78 | 10.78 | 10.68 | 10.77 | 5,103 | +0.03(+0.29%) |
| Jul 21, 2023 | 10.75 | 10.75 | 10.74 | 10.74 | 605 | -0.01(-0.11%) |
| Jul 20, 2023 | 10.80 | 10.80 | 10.73 | 10.75 | 17,145 | +0.03(+0.28%) |
| Jul 19, 2023 | 10.69 | 10.72 | 10.69 | 10.72 | 1,169 | +0.06(+0.56%) |
| Jul 18, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 2,552 | +0.00(+0.00%) |
| Jul 17, 2023 | 10.64 | 10.66 | 10.64 | 10.66 | 2,052 | +0.02(+0.19%) |
| Jul 14, 2023 | 10.64 | 10.64 | 10.61 | 10.64 | 18,145 | +0.00(+0.00%) |
| Jul 13, 2023 | 10.61 | 10.64 | 10.61 | 10.64 | 808 | +0.01(+0.09%) |
| Jul 12, 2023 | 10.61 | 10.64 | 10.61 | 10.63 | 8,261 | +0.01(+0.09%) |
| Jul 11, 2023 | 10.66 | 10.66 | 10.59 | 10.62 | 2,630 | +0.03(+0.28%) |
| Jul 06, 2023 | 10.59 | 0 | +0.00(+0.00%) | |||
| Jun 30, 2023 | 10.59 | 0 | +0.04(+0.38%) | |||
| Jun 29, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 456 | +0.02(+0.19%) |
| Jun 28, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 3,000 | +0.00(+0.00%) |
| Jun 27, 2023 | 10.51 | 10.53 | 10.51 | 10.53 | 2,056 | +0.02(+0.19%) |
| Jun 26, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 6,703 | -0.01(-0.10%) |
| Jun 23, 2023 | 10.49 | 10.52 | 10.47 | 10.52 | 2,200 | +0.05(+0.48%) |
| Jun 22, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 125 | +0.02(+0.19%) |
| Jun 21, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 153 | -0.04(-0.38%) |
| Jun 12, 2023 | 10.49 | 21 | +0.01(+0.05%) |
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.
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.
