Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP:ESAIY)

6.880 -0.170 (-2.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 6.865 6.920 6.670 6.880 95,138 -0.17(-2.41%)
May 07, 2025 7.025 7.050 7.000 7.050 81,107 -0.24(-3.29%)
May 06, 2025 7.510 7.510 7.180 7.290 149,980 -0.14(-1.92%)
May 05, 2025 7.210 7.500 7.210 7.433 74,204 +0.05(+0.72%)
May 02, 2025 7.080 7.380 7.080 7.380 78,485 +0.22(+3.07%)
May 01, 2025 7.130 7.290 7.118 7.160 241,243 -0.05(-0.69%)
Apr 30, 2025 6.920 7.210 6.920 7.210 110,743 +0.05(+0.77%)
Apr 29, 2025 7.138 7.160 7.120 7.155 59,767 -0.00(-0.07%)
Apr 28, 2025 7.090 7.160 7.090 7.160 85,795 +0.08(+1.13%)
Apr 25, 2025 7.035 7.090 7.010 7.080 60,784 -0.04(-0.56%)
Apr 24, 2025 7.140 7.140 6.840 7.120 124,627 +0.04(+0.56%)
Apr 23, 2025 7.135 7.470 7.080 7.080 80,700 -0.09(-1.26%)
Apr 22, 2025 7.100 7.190 7.100 7.170 248,658 +0.17(+2.43%)
Apr 21, 2025 6.800 7.020 6.800 7.000 149,614 +0.21(+3.09%)
Apr 17, 2025 6.760 7.080 6.760 6.790 197,204 +0.05(+0.74%)
Apr 16, 2025 7.160 7.160 6.680 6.740 242,596 +0.23(+3.53%)
Apr 15, 2025 6.400 6.520 6.290 6.510 674,207 +0.09(+1.40%)
Apr 14, 2025 6.335 6.460 6.230 6.420 322,459 +0.25(+4.05%)
Apr 11, 2025 6.130 6.460 6.030 6.170 535,635 +0.01(+0.16%)
Apr 10, 2025 6.100 6.260 6.100 6.160 540,744 +0.13(+2.16%)
Apr 09, 2025 6.015 6.290 5.940 6.030 751,714 -0.25(-3.98%)
Apr 08, 2025 6.375 6.395 6.210 6.280 624,589 +0.04(+0.64%)
Apr 07, 2025 6.280 6.330 6.150 6.240 505,834 -0.28(-4.29%)
Apr 04, 2025 6.550 6.610 6.410 6.520 106,101 -0.03(-0.46%)
Apr 03, 2025 6.600 6.640 6.502 6.550 302,013 +0.01(+0.15%)
Apr 02, 2025 6.500 6.770 6.480 6.540 151,801 -0.25(-3.68%)
Apr 01, 2025 6.590 6.870 6.590 6.790 326,575 -0.14(-2.09%)
Mar 31, 2025 6.955 7.180 6.886 6.935 85,292 -0.24(-3.28%)
Mar 28, 2025 7.103 7.170 6.870 7.170 67,663 +0.04(+0.56%)
Mar 27, 2025 7.181 7.220 7.130 7.130 90,692 +0.05(+0.71%)
Mar 26, 2025 7.150 7.150 7.070 7.080 78,692 -0.11(-1.53%)
Mar 25, 2025 7.210 7.220 7.160 7.190 96,787 +0.07(+0.98%)
Mar 24, 2025 7.090 7.155 7.000 7.120 79,740 -0.03(-0.42%)
Mar 21, 2025 7.195 7.220 7.140 7.150 67,199 -0.01(-0.14%)
Mar 20, 2025 7.240 7.250 7.150 7.160 60,593 -0.08(-1.15%)
Mar 19, 2025 7.100 7.260 7.100 7.244 82,892 +0.08(+1.17%)
Mar 18, 2025 7.135 7.170 7.110 7.160 251,235 +0.10(+1.42%)
Mar 17, 2025 7.110 7.230 7.060 7.060 103,004 -0.12(-1.67%)
Mar 14, 2025 7.103 7.210 7.037 7.180 190,944 +0.03(+0.42%)
Mar 13, 2025 7.140 7.160 7.120 7.150 135,986 -0.03(-0.39%)
Mar 12, 2025 7.150 7.190 7.140 7.178 153,911 +0.03(+0.39%)
Mar 11, 2025 7.168 7.173 7.140 7.150 126,074 +0.01(+0.14%)
Mar 10, 2025 7.089 7.190 7.000 7.140 168,274 -0.01(-0.14%)
Mar 07, 2025 6.960 7.150 6.960 7.150 78,938 +0.05(+0.70%)
Mar 06, 2025 7.064 7.230 7.064 7.100 177,590 -0.04(-0.56%)
Mar 05, 2025 7.100 7.160 7.040 7.140 138,837 +0.12(+1.71%)
Mar 04, 2025 7.000 7.050 6.950 7.020 146,243 +0.01(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.