Skip to main content

Eastside Distilling Inc (NQ: EAST )

0.9202 -0.0622 (-6.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.9800 0.9887 0.9000 0.9202 58,564 -0.06(-6.33%)
Jul 18, 2024 1.010 1.020 0.9550 0.9824 80,344 -0.01(-0.77%)
Jul 17, 2024 0.9800 1.050 0.9600 0.9900 32,128 +0.01(+1.02%)
Jul 16, 2024 1.000 1.100 0.9600 0.9800 201,913 -0.03(-3.45%)
Jul 15, 2024 1.040 1.040 0.9600 1.015 160,221 -0.19(-15.42%)
Jul 12, 2024 1.210 1.290 1.160 1.200 652,575 +0.01(+0.87%)
Jul 11, 2024 1.140 1.222 1.140 1.190 75,961 +0.08(+7.12%)
Jul 10, 2024 0.9900 1.130 0.9800 1.111 39,346 +0.10(+9.95%)
Jul 09, 2024 0.9650 1.030 0.9650 1.010 4,961 +0.00(+0.00%)
Jul 08, 2024 1.020 1.020 0.9700 1.010 10,244 +0.01(+1.01%)
Jul 05, 2024 1.020 1.020 0.9500 0.9999 9,276 +0.00(+0.19%)
Jul 03, 2024 0.9600 1.040 0.9600 0.9980 7,164 +0.02(+2.36%)
Jul 02, 2024 0.9700 1.039 0.9600 0.9750 4,574 +0.01(+0.59%)
Jul 01, 2024 1.000 1.100 0.9300 0.9693 92,626 -0.07(-6.79%)
Jun 28, 2024 1.030 1.050 1.000 1.040 5,274 +0.01(+0.96%)
Jun 27, 2024 1.140 1.150 1.020 1.030 18,933 -0.02(-1.90%)
Jun 26, 2024 1.050 1.080 1.050 1.050 6,451 -0.02(-2.10%)
Jun 25, 2024 1.120 1.170 1.030 1.073 20,441 -0.07(-5.91%)
Jun 24, 2024 1.120 1.250 1.090 1.140 159,903 +0.05(+4.58%)
Jun 21, 2024 1.050 1.090 1.030 1.090 30,832 +0.06(+5.31%)
Jun 20, 2024 1.000 1.050 1.000 1.035 10,138 +0.00(+0.49%)
Jun 18, 2024 1.010 1.070 1.010 1.030 54,294 +0.01(+0.99%)
Jun 17, 2024 0.9975 1.070 0.9400 1.020 195,115 +0.05(+5.16%)
Jun 14, 2024 0.9301 0.9849 0.9300 0.9699 7,175 +0.02(+2.09%)
Jun 13, 2024 0.9400 0.9680 0.9200 0.9500 13,075 +0.01(+1.06%)
Jun 12, 2024 0.9385 0.9880 0.9100 0.9400 39,398 +0.00(+0.02%)
Jun 11, 2024 0.9785 0.9884 0.9100 0.9398 35,982 -0.04(-4.09%)
Jun 10, 2024 1.000 0.9999 0.9020 0.9799 24,199 -0.01(-1.02%)
Jun 07, 2024 0.9800 1.040 0.9600 0.9900 9,818 -0.01(-1.00%)
Jun 06, 2024 0.9900 1.050 0.9225 1.000 17,257 +0.03(+2.57%)
Jun 05, 2024 0.9600 1.010 0.9201 0.9749 14,418 +0.00(+0.51%)
Jun 04, 2024 0.9900 1.038 0.8930 0.9700 44,330 -0.07(-6.73%)
Jun 03, 2024 1.060 1.110 0.9600 1.040 24,322 +0.02(+1.96%)
May 31, 2024 1.120 1.139 0.9900 1.020 138,022 -0.17(-14.29%)
May 30, 2024 1.010 1.310 0.9700 1.190 365,565 +0.21(+21.43%)
May 29, 2024 0.9900 1.000 0.9601 0.9800 18,834 +0.01(+0.92%)
May 28, 2024 1.000 1.000 0.9600 0.9711 16,706 -0.03(-2.89%)
May 24, 2024 1.000 1.000 0.9636 1.000 7,991 +0.00(+0.08%)
May 23, 2024 0.9750 0.9996 0.9600 0.9992 7,939 +0.01(+0.93%)
May 22, 2024 1.000 1.051 0.9482 0.9900 40,615 +0.01(+1.02%)
May 21, 2024 0.9700 0.9800 0.9412 0.9800 20,319 +0.01(+1.26%)
May 20, 2024 0.9700 1.040 0.9433 0.9678 55,539 -0.01(-0.58%)
May 17, 2024 1.010 1.050 0.9600 0.9734 123,041 -0.08(-7.30%)
May 16, 2024 1.000 1.064 1.000 1.050 35,902 +0.02(+1.96%)
May 15, 2024 1.080 1.110 1.000 1.030 55,343 -0.03(-2.85%)
May 14, 2024 1.050 1.189 0.9900 1.060 208,380 -0.43(-28.86%)
May 13, 2024 1.480 1.510 1.360 1.490 189,712 -0.14(-8.59%)
May 10, 2024 1.450 1.700 1.300 1.630 419,029 +0.18(+12.41%)
May 09, 2024 1.440 1.789 1.312 1.450 1,106,148 +0.04(+2.84%)
May 08, 2024 1.240 1.410 1.210 1.410 102,075 +0.22(+18.49%)
May 07, 2024 1.120 1.230 1.061 1.190 79,052 +0.09(+8.18%)
May 06, 2024 0.9600 1.110 0.9300 1.100 88,007 +0.14(+14.64%)
May 03, 2024 0.9900 1.040 0.9310 0.9595 19,889 -0.05(-4.67%)
May 02, 2024 1.020 1.050 0.9500 1.006 26,834 +0.02(+1.67%)
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.