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

(OP: ESAIY )

8.900 -0.255 (-2.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 5, 2024 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 (%)
Aug 05, 2024 8.880 8.979 8.420 8.900 148,162 -0.25(-2.79%)
Aug 02, 2024 9.180 9.350 9.050 9.155 149,805 -0.25(-2.61%)
Aug 01, 2024 9.460 9.575 9.370 9.400 143,527 -0.12(-1.26%)
Jul 31, 2024 9.692 9.692 9.350 9.520 264,649 +0.07(+0.74%)
Jul 30, 2024 9.440 9.533 9.340 9.450 339,000 +0.16(+1.72%)
Jul 29, 2024 9.310 9.380 9.090 9.290 1,289,324 +0.04(+0.43%)
Jul 26, 2024 10.00 10.05 9.180 9.250 424,421 -1.37(-12.90%)
Jul 25, 2024 10.59 10.70 10.51 10.62 61,508 +0.20(+1.89%)
Jul 24, 2024 10.52 10.58 10.42 10.42 39,608 -0.07(-0.70%)
Jul 23, 2024 10.16 10.52 10.16 10.50 48,660 +0.03(+0.25%)
Jul 22, 2024 10.46 10.47 10.43 10.47 48,386 +0.09(+0.87%)
Jul 19, 2024 10.44 10.47 10.38 10.38 33,042 -0.16(-1.52%)
Jul 18, 2024 10.51 10.66 10.49 10.54 79,929 +0.07(+0.67%)
Jul 17, 2024 10.48 10.51 10.47 10.47 40,210 +0.12(+1.16%)
Jul 16, 2024 10.31 10.37 10.31 10.35 38,050 -0.32(-3.00%)
Jul 15, 2024 10.62 10.89 10.59 10.67 31,609 -0.23(-2.11%)
Jul 12, 2024 11.02 11.09 10.62 10.90 75,344 +0.10(+0.93%)
Jul 11, 2024 10.84 10.86 10.40 10.80 235,268 +0.47(+4.55%)
Jul 10, 2024 10.23 10.33 10.23 10.33 54,934 +0.12(+1.18%)
Jul 09, 2024 10.21 10.23 10.15 10.21 48,001 +0.11(+1.09%)
Jul 08, 2024 9.780 10.11 9.780 10.10 184,623 +0.06(+0.60%)
Jul 05, 2024 9.770 10.25 9.770 10.04 97,459 +0.21(+2.14%)
Jul 03, 2024 10.04 10.06 9.820 9.830 1,235,131 -0.36(-3.53%)
Jul 02, 2024 10.10 10.37 10.10 10.19 333,043 -0.10(-0.97%)
Jul 01, 2024 10.33 10.38 10.24 10.29 83,638 +0.00(+0.00%)
Jun 28, 2024 10.22 10.31 10.03 10.29 90,995 -0.02(-0.19%)
Jun 27, 2024 9.880 10.46 9.880 10.31 158,637 +0.09(+0.88%)
Jun 26, 2024 10.28 10.34 10.20 10.22 76,692 -0.12(-1.16%)
Jun 25, 2024 10.31 10.34 10.29 10.34 109,931 +0.23(+2.27%)
Jun 24, 2024 10.12 10.16 9.740 10.11 155,555 +0.24(+2.43%)
Jun 21, 2024 9.650 9.950 9.650 9.870 98,205 +0.03(+0.30%)
Jun 20, 2024 9.910 9.910 9.831 9.840 68,632 -0.11(-1.11%)
Jun 18, 2024 9.570 10.00 9.570 9.950 147,802 -0.14(-1.39%)
Jun 17, 2024 10.09 10.32 9.850 10.09 149,023 +0.22(+2.23%)
Jun 14, 2024 9.850 10.00 9.845 9.870 88,682 -0.23(-2.28%)
Jun 13, 2024 10.15 10.20 10.10 10.10 59,868 -0.64(-5.96%)
Jun 12, 2024 10.67 10.74 10.50 10.74 75,789 +0.21(+1.99%)
Jun 11, 2024 10.55 10.69 10.46 10.53 119,848 -0.39(-3.55%)
Jun 10, 2024 11.00 11.00 10.84 10.92 31,291 +0.19(+1.75%)
Jun 07, 2024 10.74 10.79 10.71 10.73 23,074 -0.25(-2.26%)
Jun 06, 2024 11.50 11.50 10.95 10.98 46,902 -0.37(-3.28%)
Jun 05, 2024 11.15 12.24 11.15 11.35 38,076 +0.21(+1.89%)
Jun 04, 2024 11.10 11.14 11.06 11.14 32,138 +0.33(+3.05%)
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.