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

(OP: EBZT )

0.5601 -0.0299 (-5.07%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 11, 2024 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 (%)
Jan 31, 2023 2.200 2.600 2.200 2.600 2,406 +0.35(+15.56%)
Jan 30, 2023 2.250 2.250 2.250 2.250 317 -0.04(-1.80%)
Jan 27, 2023 2.350 2.350 2.200 2.291 11,892 -0.10(-4.13%)
Jan 26, 2023 2.450 2.450 2.390 2.390 979 -0.10(-4.02%)
Jan 25, 2023 2.590 2.590 2.390 2.490 871 +0.12(+4.84%)
Jan 24, 2023 2.450 2.650 2.170 2.375 1,241 -0.33(-12.04%)
Jan 23, 2023 2.750 2.790 2.700 2.700 2,615 +0.27(+11.11%)
Jan 20, 2023 2.430 2.430 2.430 2.430 253 +0.00(+0.00%)
Jan 19, 2023 2.430 2.750 2.170 2.430 1,821 +0.37(+17.96%)
Jan 18, 2023 2.450 2.450 2.060 2.060 1,038 -0.38(-15.50%)
Jan 17, 2023 2.500 2.650 2.290 2.438 9,004 +0.04(+1.58%)
Jan 13, 2023 2.422 2.422 2.030 2.400 5,684 +0.10(+4.35%)
Jan 12, 2023 2.300 2.300 2.300 2.300 528 +0.00(+0.00%)
Jan 11, 2023 2.450 2.460 2.290 2.300 3,403 -0.05(-2.13%)
Jan 10, 2023 2.310 2.350 2.310 2.350 3,645 +0.04(+1.73%)
Jan 09, 2023 2.300 2.310 2.200 2.310 2,755 +0.01(+0.43%)
Jan 06, 2023 2.650 2.790 2.070 2.300 3,270 -0.12(-4.96%)
Jan 05, 2023 2.650 3.000 2.050 2.420 12,055 -0.08(-3.20%)
Jan 04, 2023 2.260 2.990 2.250 2.500 3,033 +0.25(+11.11%)
Jan 03, 2023 2.400 2.990 2.250 2.250 514 +0.65(+40.62%)
Dec 30, 2022 1.460 1.750 1.460 1.600 14,673 +0.11(+7.38%)
Dec 29, 2022 1.490 1.535 1.490 1.490 647 +0.09(+6.43%)
Dec 28, 2022 1.580 1.580 1.400 1.400 6,136 -0.10(-6.67%)
Dec 27, 2022 1.680 1.750 1.500 1.500 6,921 -0.10(-6.25%)
Dec 23, 2022 1.640 1.640 1.600 1.600 380 +0.00(+0.00%)
Dec 22, 2022 1.520 1.880 1.520 1.600 6,007 +0.10(+6.67%)
Dec 21, 2022 2.090 2.090 1.500 1.500 17,795 -0.60(-28.40%)
Dec 20, 2022 2.300 2.350 2.010 2.095 3,203 -0.30(-12.71%)
Dec 19, 2022 2.500 2.500 2.400 2.400 1,335 -0.14(-5.51%)
Dec 16, 2022 2.310 2.550 2.280 2.540 7,533 +0.02(+0.79%)
Dec 15, 2022 2.540 2.540 2.490 2.520 846 -0.18(-6.67%)
Dec 14, 2022 2.290 2.700 2.290 2.700 889 -0.10(-3.57%)
Dec 13, 2022 2.442 2.890 2.425 2.800 1,918 -0.15(-5.08%)
Dec 12, 2022 2.350 2.950 2.350 2.950 1,134 +0.47(+18.95%)
Dec 09, 2022 2.950 3.190 2.310 2.480 5,052 -0.22(-8.15%)
Dec 08, 2022 3.220 3.220 2.700 2.700 6,028 -0.52(-16.15%)
Dec 07, 2022 3.400 3.400 3.210 3.220 1,799 +0.02(+0.63%)
Dec 06, 2022 3.000 3.250 2.890 3.200 14,603 +0.35(+12.28%)
Dec 05, 2022 3.050 3.050 2.700 2.850 3,491 -0.15(-5.00%)
Dec 02, 2022 3.100 3.150 3.000 3.000 353 +0.00(+0.00%)
Dec 01, 2022 3.250 3.250 3.000 3.000 2,418 +0.00(+0.00%)
Nov 30, 2022 2.950 3.060 2.950 3.000 726 +0.05(+1.69%)
Nov 29, 2022 3.100 3.200 2.950 2.950 2,095 -0.01(-0.34%)
Nov 28, 2022 2.810 3.350 2.810 2.960 4,914 -0.24(-7.50%)
Nov 25, 2022 3.095 3.700 2.700 3.200 5,478 -0.55(-14.67%)
Nov 23, 2022 3.100 4.000 2.950 3.750 9,571 +0.65(+20.97%)
Nov 22, 2022 3.025 3.100 3.025 3.100 1,728 -0.26(-7.74%)
Nov 21, 2022 2.950 3.460 2.925 3.360 4,534 +0.41(+13.90%)
Nov 18, 2022 3.070 3.500 2.950 2.950 3,600 -0.55(-15.71%)
Nov 17, 2022 3.050 3.500 3.050 3.500 447 +0.00(+0.00%)
Nov 16, 2022 3.190 4.000 2.800 3.500 21,780 +0.60(+20.69%)
Nov 15, 2022 3.250 3.290 2.680 2.900 7,677 +0.20(+7.41%)
Nov 14, 2022 2.810 3.540 2.690 2.700 16,661 -1.20(-30.77%)
Nov 11, 2022 3.740 4.160 3.562 3.900 1,329 +0.16(+4.28%)
Nov 10, 2022 4.450 4.500 3.315 3.740 14,419 -0.21(-5.32%)
Nov 09, 2022 4.000 4.550 3.155 3.950 9,390 +0.04(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.