Easterly Acquisition Corp... (EACQ)
NASDAQ: EACQ
· Real-Time Price · USD
10.44
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
EACQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2018 | 10.45 | 10.45 | 10.20 | 10.44 | 10.44 | -0.10% | 2,659 |
| Nov 2, 2018 | 10.19 | 10.50 | 10.02 | 10.45 | 10.45 | 2.55% | 385,049 |
| Nov 1, 2018 | 10.24 | 10.30 | 10.11 | 10.19 | 10.19 | -3.04% | 2,048 |
| Oct 30, 2018 | 10.47 | 10.51 | 10.45 | 10.51 | 10.51 | 0.38% | 100,015 |
| Oct 29, 2018 | 10.49 | 10.49 | 10.47 | 10.47 | 10.47 | -0.29% | 2,100 |
| Oct 26, 2018 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 0.10% | 250,000 |
| Oct 25, 2018 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 500 |
| Oct 24, 2018 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | -0.47% | 90,374 |
| Oct 23, 2018 | 11.20 | 11.20 | 10.50 | 10.55 | 10.55 | 0.76% | 11,300 |
| Oct 22, 2018 | 10.48 | 10.50 | 10.47 | 10.47 | 10.47 | -0.29% | 498 |
| Oct 19, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% | 548,850 |
| Oct 18, 2018 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.00% | 63,000 |
| Oct 17, 2018 | 10.45 | 10.48 | 10.45 | 10.48 | 10.48 | 0.29% | 213,302 |
| Oct 16, 2018 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 0.00% | 26,205 |
| Oct 15, 2018 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 0.38% | 54,150 |
| Oct 12, 2018 | 10.43 | 10.43 | 10.41 | 10.41 | 10.41 | 0.10% | 753 |
| Oct 9, 2018 | 10.41 | 10.49 | 10.40 | 10.40 | 10.40 | 0.00% | 33,734 |
| Oct 5, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 180 |
| Oct 3, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 1,000 |
| Oct 2, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | 102 |