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

(NY: ELIQ )

0.2712 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 16, 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 16, 2024 0.2712 0 -0.02(-6.48%)
Jan 12, 2024 0.2700 0.2900 0.2626 0.2900 116,231 +0.01(+3.91%)
Jan 11, 2024 0.2900 0.3199 0.2707 0.2791 179,265 -0.02(-6.03%)
Jan 10, 2024 0.3230 0.3298 0.2951 0.2970 130,580 -0.03(-10.00%)
Jan 09, 2024 0.3500 0.3479 0.3290 0.3300 71,665 +0.00(+0.43%)
Jan 08, 2024 0.3320 0.3320 0.3202 0.3286 101,556 +0.00(+0.31%)
Jan 05, 2024 0.3500 0.3500 0.3200 0.3276 131,727 -0.02(-5.04%)
Jan 04, 2024 0.3700 0.3711 0.3239 0.3450 161,174 -0.04(-9.23%)
Jan 03, 2024 0.3500 0.4300 0.3210 0.3801 683,893 +0.05(+15.18%)
Jan 02, 2024 0.3400 0.3500 0.3100 0.3300 215,187 +0.01(+3.94%)
Dec 29, 2023 0.3650 0.3650 0.3110 0.3175 1,124,806 -0.07(-17.40%)
Dec 28, 2023 0.3800 0.3900 0.3401 0.3844 1,543,638 +0.02(+6.78%)
Dec 27, 2023 0.3570 0.3771 0.3251 0.3600 152,911 +0.03(+9.09%)
Dec 26, 2023 0.3809 0.4426 0.3270 0.3300 47,771 -0.02(-4.90%)
Dec 22, 2023 0.3500 0.3560 0.3251 0.3470 59,850 -0.00(-0.09%)
Dec 21, 2023 0.3906 0.3906 0.3400 0.3473 55,643 -0.01(-3.53%)
Dec 20, 2023 0.3664 0.3909 0.3447 0.3600 99,233 +0.00(+0.00%)
Dec 19, 2023 0.3500 0.3730 0.3234 0.3600 33,830 -0.00(-0.11%)
Dec 18, 2023 0.3600 0.3695 0.3500 0.3604 37,559 +0.01(+2.39%)
Dec 15, 2023 0.3817 0.3817 0.3500 0.3520 91,773 -0.01(-1.95%)
Dec 14, 2023 0.3639 0.4054 0.3482 0.3590 186,818 +0.01(+2.60%)
Dec 13, 2023 0.3300 0.3499 0.3170 0.3499 46,758 +0.03(+9.58%)
Dec 12, 2023 0.3800 0.3800 0.3193 0.3193 82,802 -0.03(-8.77%)
Dec 11, 2023 0.3783 0.3783 0.3402 0.3500 141,923 -0.01(-2.78%)
Dec 08, 2023 0.4300 0.4300 0.3502 0.3600 322,711 -0.07(-16.18%)
Dec 07, 2023 0.3778 0.4638 0.3700 0.4295 237,355 +0.06(+17.38%)
Dec 06, 2023 0.4533 0.4790 0.3562 0.3659 299,573 -0.10(-21.70%)
Dec 05, 2023 0.4400 0.4950 0.3900 0.4673 245,580 +0.04(+8.25%)
Dec 04, 2023 0.4737 0.4737 0.4100 0.4317 78,482 -0.03(-7.42%)
Dec 01, 2023 0.4200 0.4960 0.4200 0.4663 467,106 -0.07(-13.76%)
Nov 30, 2023 0.5500 0.5670 0.5006 0.5407 2,634,605 +0.00(+0.17%)
Nov 29, 2023 0.5637 0.5708 0.5295 0.5398 75,755 -0.04(-6.95%)
Nov 28, 2023 0.6470 0.6470 0.5100 0.5801 78,334 -0.02(-3.22%)
Nov 27, 2023 0.5500 0.6470 0.5500 0.5994 151,750 +0.05(+8.86%)
Nov 24, 2023 0.6000 0.6000 0.5506 0.5506 4,940 -0.02(-4.14%)
Nov 22, 2023 0.5663 0.5826 0.5582 0.5744 6,835 +0.02(+2.77%)
Nov 21, 2023 0.5500 0.5900 0.5500 0.5589 20,172 -0.01(-2.46%)
Nov 20, 2023 0.5620 0.5911 0.5400 0.5730 33,611 +0.01(+0.88%)
Nov 17, 2023 0.5775 0.5837 0.5400 0.5680 16,034 -0.01(-1.63%)
Nov 16, 2023 0.6000 0.6000 0.5530 0.5774 51,036 -0.02(-3.77%)
Nov 15, 2023 0.8300 0.8300 0.5325 0.6000 295,553 -0.22(-26.83%)
Nov 14, 2023 0.5842 0.8500 0.5700 0.8200 129,501 +0.28(+52.39%)
Nov 13, 2023 0.5373 0.5500 0.5317 0.5381 11,449 +0.01(+1.74%)
Nov 10, 2023 0.6068 0.6566 0.5000 0.5289 47,397 -0.09(-14.53%)
Nov 09, 2023 0.6791 0.6925 0.6187 0.6188 31,026 -0.06(-8.88%)
Nov 08, 2023 0.7580 0.8179 0.6201 0.6791 25,291 -0.07(-9.45%)
Nov 07, 2023 0.7600 0.8075 0.7500 0.7500 18,601 -0.01(-0.73%)
Nov 06, 2023 0.8120 0.8125 0.7500 0.7555 18,380 +0.00(+0.48%)
Nov 03, 2023 0.7600 0.8225 0.7519 0.7519 26,895 -0.00(-0.38%)
Nov 02, 2023 0.7800 0.8107 0.7501 0.7548 21,293 -0.03(-4.09%)
Nov 01, 2023 0.7936 0.8300 0.7800 0.7870 13,502 -0.01(-0.83%)
Oct 31, 2023 0.7501 0.8160 0.7500 0.7936 31,411 +0.04(+5.53%)
Oct 30, 2023 0.8200 0.8220 0.7400 0.7520 55,865 -0.07(-8.40%)
Oct 27, 2023 0.8400 0.9255 0.7851 0.8210 122,368 -0.06(-6.89%)
Oct 26, 2023 0.6629 1.160 0.6629 0.8818 878,477 +0.21(+31.04%)
Oct 25, 2023 0.7000 0.8001 0.6350 0.6729 114,670 -0.11(-13.73%)
Oct 24, 2023 1.140 1.140 0.7020 0.7800 89,221 -0.26(-25.00%)
Oct 23, 2023 1.270 1.350 1.000 1.040 84,358 -0.26(-20.00%)
Oct 20, 2023 1.340 1.400 1.270 1.300 32,332 -0.03(-2.26%)
Oct 19, 2023 1.340 1.382 1.310 1.330 11,080 -0.08(-5.67%)
Oct 18, 2023 1.340 1.410 1.340 1.410 15,439 +0.07(+5.22%)
Oct 17, 2023 1.470 1.470 1.340 1.340 14,794 -0.04(-2.90%)
Oct 16, 2023 1.370 1.440 1.340 1.380 16,927 -0.02(-1.43%)
Oct 13, 2023 1.500 1.520 1.340 1.400 21,706 +0.02(+1.45%)
Oct 12, 2023 1.360 1.440 1.360 1.380 19,859 +0.02(+1.47%)
Oct 11, 2023 1.370 1.450 1.360 1.360 16,446 -0.00(-0.01%)
Oct 10, 2023 1.370 1.410 1.320 1.360 36,737 -0.02(-1.44%)
Oct 09, 2023 1.630 1.630 1.220 1.380 178,782 -0.32(-18.82%)
Oct 06, 2023 1.690 1.770 1.690 1.700 3,010 -0.02(-1.16%)
Oct 05, 2023 1.700 1.750 1.650 1.720 24,730 +0.00(+0.00%)
Oct 04, 2023 1.690 1.755 1.690 1.720 9,908 -0.02(-1.15%)
Oct 03, 2023 1.750 1.760 1.700 1.740 12,882 -0.04(-2.25%)
Oct 02, 2023 1.770 1.840 1.710 1.780 53,359 +0.02(+1.14%)
Sep 29, 2023 1.760 1.800 1.720 1.760 11,908 +0.00(+0.00%)
Sep 28, 2023 1.800 1.870 1.720 1.760 30,055 -0.05(-2.76%)
Sep 27, 2023 1.800 2.030 1.790 1.810 55,844 +0.04(+2.26%)
Sep 26, 2023 1.960 2.030 1.750 1.770 96,966 -0.20(-10.15%)
Sep 25, 2023 2.050 2.040 1.960 1.970 57,306 -0.11(-5.29%)
Sep 22, 2023 2.180 2.210 2.050 2.080 14,010 -0.13(-5.88%)
Sep 21, 2023 2.270 2.270 2.111 2.210 24,663 -0.03(-1.34%)
Sep 20, 2023 2.380 2.440 2.210 2.240 37,603 -0.18(-7.44%)
Sep 19, 2023 2.250 2.420 2.180 2.420 58,825 +0.17(+7.56%)
Sep 18, 2023 2.390 2.420 1.960 2.250 155,912 -0.30(-11.76%)
Sep 15, 2023 2.340 2.690 2.340 2.550 383,121 +0.17(+7.14%)
Sep 14, 2023 2.590 2.590 2.260 2.380 138,666 -0.21(-8.11%)
Sep 13, 2023 2.600 2.698 2.500 2.590 165,319 +0.03(+1.17%)
Sep 12, 2023 2.390 2.780 2.370 2.560 348,489 +0.11(+4.49%)
Sep 11, 2023 2.250 2.490 2.210 2.450 208,853 +0.15(+6.52%)
Sep 08, 2023 2.210 2.340 2.111 2.300 313,842 +0.17(+7.98%)
Sep 07, 2023 1.880 2.190 1.810 2.130 208,481 +0.21(+10.94%)
Sep 06, 2023 1.780 2.352 1.780 1.920 532,173 +0.09(+4.92%)
Sep 05, 2023 1.820 1.890 1.720 1.830 128,029 +0.04(+2.23%)
Sep 01, 2023 1.870 1.990 1.750 1.790 488,596 -0.08(-4.28%)
Aug 31, 2023 2.230 2.230 1.740 1.870 348,095 -0.16(-7.88%)
Aug 30, 2023 1.930 2.100 1.930 2.030 263,830 -0.01(-0.49%)
Aug 29, 2023 2.160 2.160 1.950 2.040 317,091 -0.06(-2.86%)
Aug 28, 2023 2.140 2.400 1.930 2.100 669,040 -0.26(-11.02%)
Aug 25, 2023 2.800 2.890 2.200 2.360 2,021,895 -0.63(-21.07%)
Aug 24, 2023 1.480 3.660 1.480 2.990 46,502,232 +1.52(+103.40%)
Aug 23, 2023 1.490 1.610 1.440 1.470 112,012 -0.10(-6.37%)
Aug 22, 2023 1.600 1.650 1.410 1.570 368,372 -0.12(-7.10%)
Aug 21, 2023 1.910 1.910 1.520 1.690 3,549,228 +0.10(+6.29%)
Aug 18, 2023 1.570 1.700 1.450 1.590 278,995 +0.05(+3.25%)
Aug 17, 2023 1.690 1.750 1.480 1.540 66,445 -0.07(-4.35%)
Aug 16, 2023 1.980 1.980 1.600 1.610 92,441 -0.39(-19.50%)
Aug 15, 2023 2.130 2.130 1.930 2.000 91,297 -0.15(-6.76%)
Aug 14, 2023 2.300 2.300 2.100 2.145 55,458 -0.06(-2.94%)
Aug 11, 2023 2.430 2.430 2.020 2.210 114,964 -0.07(-3.07%)
Aug 10, 2023 2.750 2.930 2.260 2.280 153,283 -0.49(-17.69%)
Aug 09, 2023 3.220 3.220 2.495 2.770 85,090 -0.48(-14.77%)
Aug 08, 2023 3.390 3.680 2.870 3.250 109,678 -0.30(-8.45%)
Aug 07, 2023 4.290 4.290 3.250 3.550 187,795 -0.87(-19.68%)
Aug 04, 2023 5.270 5.540 4.000 4.420 418,383 -1.23(-21.77%)
Aug 03, 2023 4.660 6.500 4.330 5.650 3,171,131 +2.10(+59.15%)
Aug 02, 2023 3.990 4.285 3.000 3.550 131,691 -1.23(-25.73%)
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.