Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 6.96 | -0.01 | -0.14% | 6.95 | 7.01 | 6.92 | 356,590 |
| Jan 09 2025 | 6.97 | -0.05 | -0.71% | 6.99 | 7.02 | 6.93 | 448,912 |
| Jan 08 2025 | 7.02 | -0.13 | -1.82% | 7.12 | 7.14 | 6.99 | 1,063,573 |
| Jan 07 2025 | 7.15 | -0.01 | -0.14% | 7.15 | 7.27 | 7.08 | 808,706 |
| Jan 06 2025 | 7.16 | -0.05 | -0.69% | 7.25 | 7.31 | 7.16 | 427,884 |
| Jan 03 2025 | 7.21 | -0.01 | -0.14% | 7.19 | 7.22 | 7.16 | 228,197 |
| Jan 02 2025 | 7.22 | 0.06 | 0.84% | 7.13 | 7.22 | 7.105 | 192,915 |
| Dec 30 2024 | 7.16 | -0.05 | -0.69% | 7.22 | 7.225 | 7.13 | 215,326 |
| Dec 30 2024 | 7.21 | -0.02 | -0.28% | 7.18 | 7.24 | 7.18 | 190,108 |
| Dec 27 2024 | 7.23 | -0.03 | -0.41% | 7.22 | 7.295 | 7.20 | 459,035 |
| Dec 23 2024 | 7.26 | 0.04 | 0.55% | 7.29 | 7.29 | 7.17 | 216,837 |
| Dec 23 2024 | 7.22 | 0.02 | 0.28% | 7.19 | 7.30 | 7.15 | 251,405 |
| Dec 20 2024 | 7.20 | 0.11 | 1.55% | 7.12 | 7.24 | 7.11 | 1,045,483 |
| Dec 19 2024 | 7.09 | -0.12 | -1.66% | 7.11 | 7.17 | 7.01 | 968,857 |
| Dec 18 2024 | 7.21 | -0.06 | -0.83% | 7.26 | 7.29 | 7.19 | 772,834 |
| Dec 17 2024 | 7.27 | -0.20 | -2.68% | 7.32 | 7.32 | 7.18 | 592,589 |
| Dec 16 2024 | 7.47 | -0.09 | -1.19% | 7.58 | 7.58 | 7.44 | 1,293,013 |
| Dec 13 2024 | 7.56 | 0.02 | 0.27% | 7.54 | 7.62 | 7.50 | 642,257 |
| Dec 12 2024 | 7.54 | -0.06 | -0.79% | 7.50 | 7.57 | 7.44 | 999,306 |
| Dec 11 2024 | 7.60 | 0.04 | 0.53% | 7.60 | 7.62 | 7.545 | 814,833 |
| Dec 10 2024 | 7.56 | 0.09 | 1.20% | 7.48 | 7.615 | 7.41 | 1,062,543 |
| Dec 09 2024 | 7.47 | -0.09 | -1.19% | 7.56 | 7.56 | 7.43 | 1,085,495 |
| Dec 06 2024 | 7.56 | -0.07 | -0.85% | 7.63 | 7.66 | 7.54 | 681,512 |
| Dec 05 2024 | 7.625 | 0.04 | 0.46% | 7.59 | 7.65 | 7.56 | 638,872 |
| Dec 04 2024 | 7.59 | -0.10 | -1.30% | 7.67 | 7.70 | 7.59 | 1,088,831 |
| Dec 03 2024 | 7.69 | -0.05 | -0.65% | 7.75 | 7.815 | 7.66 | 980,361 |
| Dec 02 2024 | 7.74 | -0.08 | -1.02% | 7.82 | 7.85 | 7.68 | 889,436 |
| Nov 29 2024 | 7.82 | 0.03 | 0.39% | 7.76 | 7.85 | 7.72 | 714,152 |
| Nov 28 2024 | 7.79 | 0.24 | 3.18% | 7.63 | 7.855 | 7.60 | 1,503,705 |
| Nov 27 2024 | 7.55 | 0.04 | 0.53% | 7.55 | 7.58 | 7.49 | 784,183 |
| Nov 26 2024 | 7.51 | -0.03 | -0.40% | 7.57 | 7.59 | 7.43 | 981,618 |
| Nov 25 2024 | 7.54 | -0.06 | -0.79% | 7.67 | 7.74 | 7.54 | 1,404,541 |
| Nov 22 2024 | 7.60 | 0.00 | 0.00% | 7.70 | 7.74 | 7.56 | 826,864 |
| Nov 21 2024 | 7.60 | 0.04 | 0.53% | 7.55 | 7.75 | 7.53 | 1,534,294 |
| Nov 20 2024 | 7.56 | -0.22 | -2.83% | 7.77 | 7.79 | 7.43 | 2,231,762 |
| Nov 19 2024 | 7.78 | -0.85 | -9.85% | 7.95 | 8.05 | 7.67 | 2,496,026 |
| Nov 18 2024 | 8.63 | 0.00 | 0.00% | 8.63 | 8.63 | 8.63 | 0.00 |
| Nov 15 2024 | 8.63 | 0.09 | 1.05% | 8.70 | 8.75 | 8.55 | 395,071 |
| Nov 14 2024 | 8.54 | -0.11 | -1.27% | 8.67 | 8.67 | 8.505 | 408,360 |
| Nov 13 2024 | 8.65 | -0.14 | -1.59% | 8.71 | 8.80 | 8.62 | 265,338 |
| Nov 12 2024 | 8.79 | 0.10 | 1.15% | 8.66 | 8.82 | 8.625 | 318,362 |
| Nov 11 2024 | 8.69 | -0.28 | -3.12% | 8.95 | 8.95 | 8.67 | 289,044 |
| Nov 08 2024 | 8.97 | 0.12 | 1.36% | 8.91 | 9.00 | 8.88 | 530,856 |
| Nov 07 2024 | 8.85 | 0.02 | 0.23% | 8.76 | 8.89 | 8.74 | 318,857 |
| Nov 06 2024 | 8.83 | 0.41 | 4.87% | 8.52 | 8.83 | 8.48 | 401,435 |
| Nov 05 2024 | 8.42 | -0.10 | -1.17% | 8.45 | 8.49 | 8.365 | 182,443 |
| Nov 04 2024 | 8.52 | 0.02 | 0.24% | 8.66 | 8.66 | 8.45 | 316,254 |
| Nov 01 2024 | 8.50 | 0.00 | 0.00% | 8.48 | 8.55 | 8.365 | 317,329 |
| Oct 31 2024 | 8.50 | -0.19 | -2.19% | 8.72 | 8.72 | 8.47 | 467,203 |
| Oct 30 2024 | 8.69 | -0.06 | -0.69% | 8.75 | 8.75 | 8.645 | 836,842 |
| Oct 29 2024 | 8.75 | 0.13 | 1.51% | 8.72 | 8.765 | 8.66 | 486,404 |
| Oct 28 2024 | 8.62 | -0.03 | -0.35% | 8.67 | 8.705 | 8.57 | 237,891 |
| Oct 25 2024 | 8.65 | -0.05 | -0.57% | 8.70 | 8.72 | 8.595 | 292,921 |
| Oct 24 2024 | 8.70 | -0.05 | -0.57% | 8.75 | 8.76 | 8.67 | 215,506 |
| Oct 23 2024 | 8.75 | 0.12 | 1.39% | 8.65 | 8.80 | 8.61 | 292,499 |
| Oct 22 2024 | 8.63 | 0.05 | 0.58% | 8.55 | 8.63 | 8.50 | 276,506 |
| Oct 21 2024 | 8.58 | 0.02 | 0.23% | 8.63 | 8.68 | 8.54 | 304,721 |
| Oct 18 2024 | 8.56 | -0.04 | -0.47% | 8.66 | 8.67 | 8.54 | 270,322 |
| Oct 17 2024 | 8.60 | -0.11 | -1.26% | 8.79 | 8.845 | 8.58 | 475,335 |
| Oct 16 2024 | 8.71 | 0.06 | 0.69% | 8.64 | 8.78 | 8.64 | 290,683 |
| Oct 15 2024 | 8.65 | 0.03 | 0.35% | 8.70 | 8.70 | 8.54 | 648,834 |
| Oct 14 2024 | 8.62 | 0.01 | 0.12% | 8.72 | 8.72 | 8.57 | 285,757 |
