Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 5.559 | 0.00 | 0.00% | 5.559 | 5.559 | 5.559 | 0 |
| Jul 19 2024 | 5.559 | -0.04 | -0.64% | 5.559 | 5.559 | 5.559 | 1,106 |
| Jul 18 2024 | 5.595 | 0.07 | 1.21% | 5.593 | 5.595 | 5.575 | 860 |
| Jul 17 2024 | 5.528 | 0.06 | 1.04% | 5.461 | 5.528 | 5.459 | 4,046 |
| Jul 16 2024 | 5.471 | -0.04 | -0.69% | 5.471 | 5.471 | 5.471 | 200 |
| Jul 15 2024 | 5.509 | -0.05 | -0.90% | 5.541 | 5.541 | 5.509 | 8,884 |
| Jul 12 2024 | 5.559 | 0.03 | 0.52% | 5.559 | 5.559 | 5.559 | 900 |
| Jul 11 2024 | 5.53 | 0.05 | 0.95% | 5.53 | 5.53 | 5.53 | 180 |
| Jul 10 2024 | 5.478 | 0.00 | 0.02% | 5.478 | 5.478 | 5.478 | 500 |
| Jul 09 2024 | 5.477 | -0.02 | -0.40% | 5.491 | 5.491 | 5.477 | 9,088 |
| Jul 08 2024 | 5.499 | 0.01 | 0.20% | 5.499 | 5.499 | 5.499 | 36 |
| Jul 05 2024 | 5.488 | 0.00 | 0.05% | 5.488 | 5.49 | 5.488 | 2,173 |
| Jul 04 2024 | 5.485 | 0.08 | 1.52% | 5.485 | 5.485 | 5.485 | 1,000 |
| Jul 03 2024 | 5.403 | 0.00 | 0.00% | 5.403 | 5.403 | 5.403 | 0 |
| Jul 02 2024 | 5.403 | 0.00 | 0.00% | 5.403 | 5.403 | 5.403 | 0 |
| Jul 01 2024 | 5.403 | -0.02 | -0.41% | 5.446 | 5.446 | 5.403 | 19,864 |
| Jun 28 2024 | 5.425 | -0.22 | -3.83% | 5.459 | 5.459 | 5.425 | 23,379 |
| Jun 27 2024 | 5.641 | 0.00 | 0.00% | 5.641 | 5.641 | 5.641 | 0 |
| Jun 26 2024 | 5.641 | 0.00 | 0.00% | 5.641 | 5.641 | 5.641 | 0 |
| Jun 25 2024 | 5.641 | 0.00 | 0.00% | 5.641 | 5.641 | 5.641 | 0 |
| Jun 24 2024 | 5.641 | 0.04 | 0.68% | 5.624 | 5.641 | 5.624 | 702 |
| Jun 21 2024 | 5.603 | -0.02 | -0.39% | 5.603 | 5.603 | 5.603 | 4 |
| Jun 20 2024 | 5.625 | 0.02 | 0.30% | 5.588 | 5.625 | 5.588 | 3,432 |
| Jun 19 2024 | 5.608 | 0.00 | 0.00% | 5.608 | 5.608 | 5.608 | 0 |
| Jun 18 2024 | 5.608 | -0.04 | -0.62% | 5.608 | 5.608 | 5.608 | 200 |
| Jun 17 2024 | 5.643 | 0.00 | 0.05% | 5.621 | 5.643 | 5.621 | 859 |
| Jun 14 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.64 | 5.64 | 0 |
| Jun 13 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.64 | 5.64 | 0 |
| Jun 12 2024 | 5.64 | 0.03 | 0.50% | 5.641 | 5.641 | 5.64 | 9,802 |
| Jun 11 2024 | 5.612 | -0.05 | -0.92% | 5.612 | 5.612 | 5.612 | 751 |
| Jun 10 2024 | 5.664 | -0.03 | -0.51% | 5.664 | 5.664 | 5.664 | 6,037 |
| Jun 07 2024 | 5.693 | 0.00 | 0.07% | 5.687 | 5.693 | 5.687 | 36 |
| Jun 06 2024 | 5.689 | 0.02 | 0.37% | 5.689 | 5.689 | 5.689 | 215 |
| Jun 05 2024 | 5.668 | 0.04 | 0.75% | 5.68 | 5.68 | 5.668 | 462 |
| Jun 04 2024 | 5.626 | 0.00 | 0.00% | 5.626 | 5.626 | 5.626 | 0 |
| Jun 03 2024 | 5.626 | 0.15 | 2.76% | 5.647 | 5.647 | 5.609 | 387 |
| May 31 2024 | 5.475 | 0.00 | 0.00% | 5.475 | 5.475 | 5.475 | 0 |
| May 30 2024 | 5.475 | 0.00 | 0.00% | 5.475 | 5.475 | 5.475 | 0 |
| May 29 2024 | 5.475 | -0.08 | -1.42% | 5.475 | 5.475 | 5.475 | 1,924 |
| May 28 2024 | 5.554 | -0.01 | -0.23% | 5.554 | 5.554 | 5.554 | 6,900 |
| May 27 2024 | 5.567 | -0.06 | -1.03% | 5.557 | 5.567 | 5.557 | 4,634 |
| May 24 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 0 |
| May 23 2024 | 5.625 | -0.02 | -0.39% | 5.625 | 5.625 | 5.625 | 9,000 |
| May 22 2024 | 5.647 | 0.00 | 0.00% | 5.647 | 5.647 | 5.647 | 0 |
| May 21 2024 | 5.647 | -0.04 | -0.76% | 5.647 | 5.647 | 5.647 | 5,000 |
| May 20 2024 | 5.69 | 0.03 | 0.48% | 5.69 | 5.69 | 5.69 | 250 |
| May 17 2024 | 5.663 | 0.00 | 0.00% | 5.663 | 5.663 | 5.663 | 0 |
| May 16 2024 | 5.663 | 0.01 | 0.16% | 5.663 | 5.663 | 5.663 | 200 |
| May 15 2024 | 5.654 | 0.01 | 0.16% | 5.629 | 5.654 | 5.629 | 756 |
| May 14 2024 | 5.645 | 0.02 | 0.39% | 5.645 | 5.645 | 5.645 | 747 |
| May 13 2024 | 5.623 | 0.00 | 0.02% | 5.623 | 5.623 | 5.623 | 100 |
| May 10 2024 | 5.622 | 0.06 | 1.13% | 5.592 | 5.622 | 5.592 | 4,084 |
| May 09 2024 | 5.559 | 0.00 | 0.00% | 5.559 | 5.559 | 5.559 | 0 |
| May 08 2024 | 5.559 | 0.07 | 1.33% | 5.491 | 5.559 | 5.491 | 1,489 |
| May 07 2024 | 5.486 | -0.01 | -0.25% | 5.497 | 5.497 | 5.486 | 61 |
| May 06 2024 | 5.50 | 0.07 | 1.25% | 5.497 | 5.50 | 5.497 | 164 |
| May 03 2024 | 5.432 | -0.02 | -0.42% | 5.432 | 5.432 | 5.432 | 1 |
| May 02 2024 | 5.455 | -0.02 | -0.37% | 5.444 | 5.455 | 5.444 | 344 |
| Apr 30 2024 | 5.475 | 0.01 | 0.16% | 5.475 | 5.475 | 5.475 | 853 |
| Apr 29 2024 | 5.466 | 0.04 | 0.68% | 5.466 | 5.466 | 5.466 | 2,883 |
| Apr 26 2024 | 5.429 | 0.00 | 0.00% | 5.429 | 5.429 | 5.429 | 0 |
| Apr 25 2024 | 5.429 | 0.00 | 0.00% | 5.429 | 5.429 | 5.429 | 0 |
| Apr 24 2024 | 5.429 | 0.00 | 0.00% | 5.429 | 5.429 | 5.429 | 0 |
