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

Eastside Distilling Inc (NQ: EAST )

0.9555 +0.0745 (+8.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.8630 0.9990 0.8500 0.9555 80,519 +0.07(+8.46%)
Apr 17, 2024 0.8500 0.9785 0.8500 0.8810 20,047 +0.01(+0.77%)
Apr 16, 2024 0.8621 0.9053 0.8401 0.8743 30,872 -0.03(-2.86%)
Apr 15, 2024 0.9800 0.9870 0.8600 0.9000 47,294 -0.03(-3.23%)
Apr 12, 2024 0.9594 0.9600 0.9298 0.9300 13,888 +0.00(+0.00%)
Apr 11, 2024 0.9384 0.9599 0.9300 0.9300 4,514 -0.03(-3.12%)
Apr 10, 2024 0.9233 0.9600 0.9233 0.9600 12,919 +0.04(+3.97%)
Apr 09, 2024 0.9500 0.9500 0.9100 0.9233 9,527 -0.01(-1.45%)
Apr 08, 2024 0.9508 0.9796 0.9200 0.9369 13,720 -0.02(-2.41%)
Apr 05, 2024 0.9300 0.9797 0.9250 0.9600 16,453 +0.01(+1.04%)
Apr 04, 2024 0.9800 0.9994 0.9303 0.9501 9,021 +0.02(+2.13%)
Apr 03, 2024 0.9900 1.010 0.9200 0.9303 25,515 -0.05(-5.17%)
Apr 02, 2024 1.100 1.100 0.9600 0.9810 80,542 -0.19(-16.15%)
Apr 01, 2024 1.110 1.190 1.030 1.170 283,475 +0.18(+18.17%)
Mar 28, 2024 0.9558 1.034 0.9226 0.9900 40,728 +0.05(+5.32%)
Mar 27, 2024 0.9800 1.030 0.9200 0.9400 34,008 -0.04(-4.08%)
Mar 26, 2024 1.000 1.030 0.9800 0.9800 18,559 -0.05(-4.85%)
Mar 25, 2024 1.030 1.050 1.000 1.030 18,257 +0.02(+2.14%)
Mar 22, 2024 1.080 1.115 0.9900 1.008 102,834 -0.05(-4.87%)
Mar 21, 2024 1.270 1.330 1.031 1.060 146,406 -0.23(-17.83%)
Mar 20, 2024 1.430 1.430 1.250 1.290 58,531 -0.20(-13.42%)
Mar 19, 2024 1.270 1.500 1.240 1.490 138,225 +0.18(+13.74%)
Mar 18, 2024 1.150 1.320 1.150 1.310 108,559 +0.17(+14.91%)
Mar 15, 2024 1.190 1.233 1.130 1.140 153,446 -0.08(-6.56%)
Mar 14, 2024 1.270 1.270 1.200 1.220 16,931 -0.05(-3.94%)
Mar 13, 2024 1.160 1.340 1.120 1.270 94,334 +0.10(+9.01%)
Mar 12, 2024 1.140 1.210 1.130 1.165 64,847 -0.06(-5.28%)
Mar 11, 2024 1.090 1.230 1.050 1.230 123,761 +0.17(+16.04%)
Mar 08, 2024 1.050 1.117 1.040 1.060 52,214 +0.01(+0.76%)
Mar 07, 2024 1.110 1.110 1.040 1.052 60,526 -0.05(-4.36%)
Mar 06, 2024 1.070 1.100 1.070 1.100 11,103 +0.05(+4.76%)
Mar 05, 2024 1.110 1.108 1.030 1.050 4,972 -0.02(-1.87%)
Mar 04, 2024 1.130 1.130 1.050 1.070 54,635 -0.04(-3.60%)
Mar 01, 2024 1.110 1.170 1.070 1.110 60,735 +0.01(+0.45%)
Feb 29, 2024 1.120 1.145 1.070 1.105 30,776 -0.01(-0.45%)
Feb 28, 2024 1.190 1.190 1.100 1.110 11,616 -0.06(-5.13%)
Feb 27, 2024 1.180 1.270 1.140 1.170 39,586 -0.09(-7.14%)
Feb 26, 2024 1.090 1.350 1.000 1.260 212,619 +0.10(+8.62%)
Feb 23, 2024 1.000 1.184 1.000 1.160 215,217 +0.10(+9.43%)
Feb 22, 2024 1.140 1.280 1.000 1.060 4,526,793 +0.06(+6.07%)
Feb 21, 2024 1.060 1.060 0.9610 0.9993 1,558,774 -0.01(-1.06%)
Feb 20, 2024 1.150 1.150 1.010 1.010 19,066 -0.12(-10.62%)
Feb 16, 2024 1.140 1.145 1.110 1.130 8,177 +0.00(+0.00%)
Feb 15, 2024 1.140 1.150 1.100 1.130 16,131 -0.01(-0.44%)
Feb 14, 2024 1.136 1.148 1.110 1.135 20,924 +0.04(+4.13%)
Feb 13, 2024 1.120 1.150 1.090 1.090 5,747 -0.03(-2.68%)
Feb 12, 2024 1.140 1.190 1.070 1.120 21,527 +0.01(+0.90%)
Feb 09, 2024 1.130 1.190 1.060 1.110 7,750 -0.02(-1.77%)
Feb 08, 2024 1.120 1.170 1.120 1.130 4,130 +0.02(+1.80%)
Feb 07, 2024 1.200 1.200 1.085 1.110 8,344 -0.04(-3.90%)
Feb 06, 2024 1.120 1.188 1.070 1.155 8,898 +0.05(+5.00%)
Feb 05, 2024 1.120 1.194 1.080 1.100 15,030 +0.03(+2.80%)
Feb 02, 2024 1.050 1.170 1.050 1.070 27,225 +0.00(+0.00%)
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.