TipRanks
Go Ultimate55% OFF

Eastern Company (EAQ) Historical Prices

DE:EAQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.4023.4023.4023.4023.40+0.86%00.00
Oct 29, 202623.2023.2023.2023.2023.20+0.00%00.00
Oct 28, 202623.2023.2023.2023.2023.20+8.41%00.00
Oct 27, 202621.4021.4021.4021.4021.40-0.93%00.00
Oct 26, 202621.6021.6021.6021.6021.60-0.92%00.00
Oct 23, 202621.8021.8021.8021.8021.80+4.81%00.00
Oct 22, 202620.8020.8020.8020.8020.80-1.89%00.00
Oct 21, 202621.2021.2021.2021.2021.20+0.95%00.00
Oct 20, 202621.0021.0021.0021.0021.00-4.55%00.00
Oct 19, 202622.0022.0022.0022.0022.00+0.92%00.00
Oct 16, 202621.8021.8021.8021.8021.80+3.81%00.00
Oct 15, 202621.0021.0021.0021.0021.00-1.87%00.00
Oct 14, 202621.4021.4021.4021.4021.40-0.93%00.00
Oct 13, 202621.6021.6021.6021.6021.60+0.00%00.00
Oct 12, 202621.6021.6021.6021.6021.60-1.82%00.00
Oct 09, 202622.0022.0022.0022.0022.00+1.85%00.00
Oct 08, 202621.6021.6021.6021.6021.60-1.82%00.00
Oct 07, 202622.0022.0022.0022.0022.00-2.65%00.00
Oct 06, 202622.0023.0022.0022.6022.60+2.73%800Infinity
Oct 05, 202622.0022.0022.0022.0022.00+3.77%0NaN
Oct 02, 202621.2021.2021.2021.2021.20-0.93%0NaN
Oct 01, 202621.4021.4021.4021.4021.40+3.88%0NaN
Sep 30, 202620.6020.6020.6020.6020.60-0.96%0NaN
Sep 29, 202620.8020.8020.8020.8020.80+1.96%0NaN
Sep 28, 202620.4020.4020.4020.4020.40-3.77%0NaN
Sep 25, 202621.2021.2021.2021.2021.20-2.75%00.00
Sep 24, 202621.8021.8021.8021.8021.80+0.93%00.00
Sep 23, 202621.6021.6021.6021.6021.60-1.82%00.00
Sep 22, 202622.0022.0022.0022.0022.00+1.85%00.00
Sep 21, 202621.6021.6021.6021.6021.60+1.89%00.00
Sep 18, 202621.2021.2021.2021.2021.20-4.50%00.00
Sep 17, 202622.2022.2022.2022.2022.20+3.74%00.00
Sep 16, 202621.4021.4021.4021.4021.40-1.83%00.00
Sep 15, 202621.8021.8021.8021.8021.80+10.66%00.00
Sep 14, 202619.7019.7019.7019.7019.70-8.80%00.00
Sep 11, 202621.6021.6021.6021.6021.60+1.89%00.00
Sep 10, 202621.2021.2021.2021.2021.20-6.19%00.00
Sep 09, 202622.6022.6022.6022.6022.60-4.24%00.00
Sep 08, 202623.6023.6023.6023.6023.60+0.00%00.00
Sep 07, 202623.6023.6023.6023.6023.60+1.72%00.00
Sep 04, 202623.2023.2023.2023.2023.20-2.52%00.00
Sep 03, 202623.8023.8023.8023.8023.80+3.48%00.00
Sep 02, 202623.0023.0023.0023.0023.00+0.00%00.00
Sep 01, 202623.0023.0023.0023.0023.00+3.60%00.00
Aug 31, 202622.2022.2022.2022.2022.20+0.00%00.00
Aug 28, 202622.2022.2022.2022.2022.20+0.91%00.00
Aug 27, 202622.0022.0022.0022.0022.00+2.80%00.00
Aug 26, 202621.4021.4021.4021.4021.40-2.73%00.00
Aug 25, 202622.0022.0022.0022.0022.00+6.80%00.00
Aug 24, 202620.6020.6020.6020.6020.60-2.83%00.00