Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ER4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 11.15 | 0.55 | 5.19% | 10.11 | 11.38 | 10.10 | 20,348 |
| Jul 15 2024 | 10.60 | 0.75 | 7.61% | 11.00 | 11.00 | 9.802 | 67,120 |
| Jul 12 2024 | 9.85 | 0.63 | 6.83% | 9.338 | 10.605 | 9.164 | 20,935 |
| Jul 11 2024 | 9.22 | 0.74 | 8.68% | 8.87 | 9.35 | 8.55 | 20,473 |
| Jul 10 2024 | 8.484 | 0.47 | 5.89% | 8.264 | 8.484 | 7.984 | 13,300 |
| Jul 09 2024 | 8.012 | 0.41 | 5.39% | 7.87 | 8.072 | 7.712 | 3,085 |
| Jul 08 2024 | 7.602 | 0.28 | 3.77% | 7.492 | 7.796 | 7.402 | 6,549 |
| Jul 05 2024 | 7.326 | 0.31 | 4.42% | 6.87 | 7.326 | 6.87 | 735 |
| Jul 04 2024 | 7.016 | 0.00 | -0.06% | 7.016 | 7.016 | 7.016 | 80 |
| Jul 03 2024 | 7.02 | 0.17 | 2.48% | 7.144 | 7.144 | 6.654 | 2,137 |
| Jul 02 2024 | 6.85 | 0.23 | 3.51% | 6.976 | 7.602 | 6.85 | 6,448 |
| Jul 01 2024 | 6.618 | 0.12 | 1.88% | 6.206 | 6.618 | 6.206 | 330 |
| Jun 28 2024 | 6.496 | 0.00 | 0.00% | 6.496 | 6.496 | 6.496 | 0.00 |
| Jun 27 2024 | 6.496 | 0.36 | 5.90% | 6.00 | 6.496 | 6.00 | 2,300 |
| Jun 26 2024 | 6.134 | -0.27 | -4.16% | 6.602 | 6.602 | 6.024 | 2,258 |
| Jun 25 2024 | 6.40 | -0.08 | -1.20% | 6.19 | 6.40 | 6.19 | 3,432 |
| Jun 24 2024 | 6.478 | 0.24 | 3.78% | 6.078 | 6.506 | 5.95 | 759 |
| Jun 21 2024 | 6.242 | 0.20 | 3.38% | 5.894 | 6.366 | 5.894 | 1,879 |
| Jun 20 2024 | 6.038 | 0.45 | 8.09% | 6.00 | 6.038 | 5.98 | 400 |
| Jun 19 2024 | 5.586 | 0.00 | 0.00% | 5.586 | 5.586 | 5.586 | 0.00 |
| Jun 18 2024 | 5.586 | 0.09 | 1.60% | 5.706 | 5.706 | 5.586 | 55 |
| Jun 17 2024 | 5.498 | 0.11 | 1.97% | 5.626 | 5.726 | 5.498 | 1,355 |
| Jun 14 2024 | 5.392 | -0.41 | -7.03% | 5.392 | 5.392 | 5.392 | 1,000 |
| Jun 13 2024 | 5.80 | -0.41 | -6.63% | 5.706 | 5.80 | 5.706 | 1,450 |
| Jun 12 2024 | 6.212 | 0.10 | 1.67% | 5.884 | 6.212 | 5.884 | 160 |
| Jun 11 2024 | 6.11 | 0.20 | 3.45% | 5.976 | 6.11 | 5.976 | 1,570 |
| Jun 10 2024 | 5.906 | 0.36 | 6.41% | 5.954 | 5.954 | 5.78 | 1,000 |
| Jun 07 2024 | 5.55 | -0.21 | -3.68% | 5.75 | 5.75 | 5.55 | 454 |
| Jun 06 2024 | 5.762 | -0.39 | -6.28% | 6.088 | 6.374 | 5.762 | 6,719 |
| Jun 05 2024 | 6.148 | 0.85 | 16.09% | 5.426 | 6.148 | 5.366 | 11,070 |
| Jun 04 2024 | 5.296 | -0.37 | -6.46% | 5.65 | 5.65 | 5.296 | 5,792 |
| Jun 03 2024 | 5.662 | 0.64 | 12.65% | 5.136 | 5.666 | 5.026 | 6,532 |
| May 31 2024 | 5.026 | 0.37 | 7.85% | 4.764 | 5.066 | 4.764 | 3,142 |
| May 30 2024 | 4.66 | 0.49 | 11.83% | 4.487 | 4.66 | 4.487 | 5,700 |
| May 29 2024 | 4.167 | -0.35 | -7.81% | 4.165 | 4.167 | 4.165 | 4,120 |
| May 28 2024 | 4.52 | 0.02 | 0.42% | 4.501 | 4.52 | 4.307 | 2,020 |
| May 27 2024 | 4.501 | 0.16 | 3.64% | 4.492 | 4.642 | 4.492 | 1,483 |
| May 24 2024 | 4.343 | -0.21 | -4.57% | 4.681 | 4.831 | 4.25 | 4,725 |
| May 23 2024 | 4.551 | -0.07 | -1.49% | 4.51 | 4.755 | 4.51 | 1,242 |
| May 22 2024 | 4.62 | -0.18 | -3.73% | 4.867 | 4.907 | 4.537 | 2,340 |
| May 21 2024 | 4.799 | -0.89 | -15.57% | 5.36 | 5.448 | 4.799 | 12,753 |
| May 20 2024 | 5.684 | 0.54 | 10.58% | 5.478 | 5.684 | 5.478 | 2,460 |
| May 17 2024 | 5.14 | 0.15 | 3.05% | 4.885 | 5.364 | 4.885 | 2,859 |
| May 16 2024 | 4.988 | -0.25 | -4.74% | 5.23 | 5.23 | 4.988 | 5,541 |
| May 15 2024 | 5.236 | 0.45 | 9.38% | 4.99 | 5.288 | 4.786 | 2,377 |
| May 14 2024 | 4.787 | -0.36 | -7.05% | 5.02 | 5.02 | 4.787 | 1,500 |
| May 13 2024 | 5.15 | 1.19 | 30.05% | 4.05 | 5.15 | 4.05 | 10,933 |
| May 10 2024 | 3.96 | -0.10 | -2.39% | 3.95 | 4.035 | 3.95 | 7,958 |
| May 09 2024 | 4.057 | 0.02 | 0.50% | 4.097 | 4.097 | 4.057 | 1,000 |
| May 08 2024 | 4.037 | 0.04 | 0.87% | 4.10 | 4.50 | 4.037 | 2,365 |
| May 07 2024 | 4.002 | 0.26 | 7.01% | 4.095 | 4.105 | 4.002 | 3,222 |
| May 06 2024 | 3.74 | 0.23 | 6.61% | 3.70 | 4.10 | 3.594 | 10,046 |
| May 03 2024 | 3.508 | 0.50 | 16.58% | 2.993 | 3.625 | 2.954 | 18,699 |
| May 02 2024 | 3.009 | 1.27 | 73.48% | 3.00 | 3.982 | 2.697 | 50,150 |
| Apr 30 2024 | 1.7345 | -0.05 | -2.56% | 1.7345 | 1.7345 | 1.7345 | 250 |
| Apr 29 2024 | 1.78 | -0.01 | -0.42% | 1.765 | 1.78 | 1.765 | 1,564 |
| Apr 26 2024 | 1.7875 | -0.10 | -5.05% | 1.87 | 1.87 | 1.7875 | 5,099 |
| Apr 25 2024 | 1.8825 | -0.17 | -8.30% | 1.8825 | 1.8825 | 1.8825 | 1,510 |
| Apr 24 2024 | 2.053 | 0.15 | 7.77% | 2.053 | 2.053 | 2.053 | 63 |
| Apr 23 2024 | 1.905 | 0.00 | 0.00% | 1.905 | 1.905 | 1.905 | 0.00 |
| Apr 22 2024 | 1.905 | 0.21 | 12.29% | 1.905 | 1.905 | 1.905 | 300 |
| Apr 19 2024 | 1.6965 | -0.11 | -6.22% | 1.6965 | 1.6965 | 1.6965 | 350 |
| Apr 18 2024 | 1.809 | 0.00 | 0.00% | 1.809 | 1.809 | 1.809 | 0.00 |
