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

Eplus Inc (NQ: PLUS )

79.86 +0.10 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 4.180 4.128 4.128 4.128 130,800 -0.03(-0.84%)
Dec 30, 2009 4.130 4.162 4.020 4.162 28,592 +0.01(+0.36%)
Dec 29, 2009 4.075 4.150 4.075 4.147 33,892 +0.06(+1.41%)
Dec 28, 2009 4.072 4.090 4.058 4.090 10,420 -0.04(-0.85%)
Dec 24, 2009 4.003 4.140 4.003 4.125 10,020 +0.06(+1.54%)
Dec 23, 2009 4.040 4.080 4.040 4.062 109,112 +0.04(+0.99%)
Dec 22, 2009 4.055 4.075 4.022 4.022 49,232 -0.04(-1.05%)
Dec 21, 2009 4.067 4.067 4.027 4.065 30,888 -0.01(-0.25%)
Dec 18, 2009 4.117 4.117 4.075 4.075 101,736 -0.03(-0.67%)
Dec 17, 2009 4.060 4.103 4.025 4.103 29,088 +0.00(+0.06%)
Dec 16, 2009 4.055 4.125 4.055 4.100 34,492 +0.07(+1.80%)
Dec 15, 2009 4.025 4.106 4.025 4.027 46,000 -0.01(-0.31%)
Dec 14, 2009 3.915 4.040 3.915 4.040 17,712 +0.05(+1.25%)
Dec 11, 2009 4.005 4.065 3.938 3.990 300,552 +0.01(+0.25%)
Dec 10, 2009 4.025 4.025 3.958 3.980 25,716 -0.05(-1.12%)
Dec 09, 2009 3.973 4.027 3.973 4.025 36,292 +0.03(+0.63%)
Dec 08, 2009 4.050 4.062 3.925 4.000 39,436 -0.04(-1.11%)
Dec 07, 2009 3.980 4.082 3.980 4.045 34,540 +0.04(+1.00%)
Dec 04, 2009 3.973 4.070 3.973 4.005 27,984 +0.07(+1.71%)
Dec 03, 2009 3.930 4.093 3.913 3.938 145,508 -0.08(-1.93%)
Dec 02, 2009 4.107 4.107 4.000 4.015 21,224 -0.10(-2.37%)
Dec 01, 2009 3.958 4.112 3.902 4.112 41,612 +0.16(+3.98%)
Nov 30, 2009 3.915 3.982 3.915 3.955 32,792 +0.05(+1.22%)
Nov 27, 2009 3.938 3.938 3.908 3.908 11,084 -0.11(-2.86%)
Nov 25, 2009 4.008 4.027 4.000 4.022 21,508 +0.01(+0.25%)
Nov 24, 2009 4.008 4.120 3.950 4.013 72,928 +0.01(+0.19%)
Nov 23, 2009 3.953 4.032 3.953 4.005 61,968 +0.03(+0.75%)
Nov 20, 2009 3.998 4.053 3.922 3.975 119,988 -0.01(-0.19%)
Nov 19, 2009 4.035 4.110 3.973 3.982 103,580 -0.07(-1.61%)
Nov 18, 2009 4.117 4.125 4.018 4.048 59,044 -0.01(-0.31%)
Nov 17, 2009 3.998 4.100 3.998 4.060 170,128 +0.03(+0.87%)
Nov 16, 2009 4.000 4.062 3.987 4.025 60,824 +0.03(+0.69%)
Nov 13, 2009 3.938 3.998 3.925 3.998 49,412 +0.06(+1.52%)
Nov 12, 2009 3.938 3.993 3.875 3.938 41,348 +0.00(+0.00%)
Nov 11, 2009 3.890 3.962 3.890 3.938 263,264 +0.00(+0.06%)
Nov 10, 2009 3.942 3.955 3.875 3.935 33,768 -0.04(-0.88%)
Nov 09, 2009 3.830 3.982 3.830 3.970 65,116 +0.15(+3.79%)
Nov 06, 2009 3.800 3.910 3.800 3.825 41,540 +0.07(+1.86%)
Nov 05, 2009 3.777 3.828 3.752 3.755 56,380 -0.02(-0.53%)
Nov 04, 2009 3.835 3.867 3.737 3.775 23,008 -0.00(-0.07%)
Nov 03, 2009 3.788 3.875 3.730 3.777 55,240 -0.02(-0.59%)
Nov 02, 2009 3.877 3.877 3.728 3.800 40,244 +0.04(+1.06%)
Oct 30, 2009 3.755 3.900 3.730 3.760 71,368 -0.01(-0.20%)
Oct 29, 2009 3.757 3.955 3.757 3.768 78,280 +0.00(+0.00%)
Oct 28, 2009 3.775 3.775 3.688 3.768 85,220 -0.04(-0.99%)
Oct 27, 2009 3.875 3.882 3.795 3.805 23,936 -0.00(-0.13%)
Oct 26, 2009 3.870 3.882 3.785 3.810 37,592 -0.05(-1.30%)
Oct 23, 2009 3.875 3.960 3.860 3.860 25,036 -0.01(-0.32%)
Oct 22, 2009 3.882 3.965 3.860 3.873 53,200 +0.01(+0.32%)
Oct 21, 2009 3.860 3.975 3.842 3.860 28,948 -0.01(-0.32%)
Oct 20, 2009 3.885 3.908 3.850 3.873 31,328 +0.00(+0.00%)
Oct 19, 2009 3.920 3.928 3.842 3.873 63,128 +0.00(+0.13%)
Oct 16, 2009 3.933 3.970 3.868 3.868 46,516 -0.07(-1.84%)
Oct 15, 2009 3.942 3.978 3.875 3.940 20,268 -0.04(-0.88%)
Oct 14, 2009 3.945 3.982 3.933 3.975 24,968 +0.04(+0.99%)
Oct 13, 2009 3.995 3.995 3.933 3.936 7,580 -0.02(-0.48%)
Oct 12, 2009 3.895 3.993 3.875 3.955 41,168 +0.03(+0.76%)
Oct 09, 2009 3.920 3.970 3.901 3.925 17,608 -0.02(-0.38%)
Oct 08, 2009 3.947 3.980 3.897 3.940 75,704 +0.03(+0.77%)
Oct 07, 2009 3.888 3.970 3.860 3.910 58,868 +0.02(+0.45%)
Oct 06, 2009 3.905 3.905 3.855 3.893 49,480 -0.01(-0.32%)
Oct 05, 2009 3.835 3.958 3.835 3.905 77,360 +0.08(+2.16%)
Oct 02, 2009 3.950 3.975 3.822 3.822 17,640 -0.02(-0.46%)
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.