Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EONGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 13.73 | -0.66 | -4.59% | 13.79 | 13.83 | 13.72 | 22,561 |
| May 16 2024 | 14.39 | 0.02 | 0.11% | 14.42 | 14.49 | 14.37 | 11,478 |
| May 15 2024 | 14.374 | 0.22 | 1.54% | 14.31 | 14.43 | 14.21 | 10,623 |
| May 14 2024 | 14.1565 | -0.06 | -0.45% | 14.28 | 14.355 | 14.05 | 29,401 |
| May 13 2024 | 14.22 | -0.03 | -0.21% | 14.20 | 14.25 | 14.17 | 49,951 |
| May 10 2024 | 14.2496 | 0.09 | 0.62% | 14.26 | 14.31 | 14.205 | 17,788 |
| May 09 2024 | 14.1625 | 0.20 | 1.45% | 14.04 | 14.17 | 14.01 | 48,002 |
| May 08 2024 | 13.96 | 0.05 | 0.36% | 13.8725 | 13.96 | 13.8672 | 12,579 |
| May 07 2024 | 13.91 | 0.32 | 2.35% | 13.852 | 13.91 | 13.85 | 22,153 |
| May 06 2024 | 13.59 | -0.02 | -0.15% | 13.635 | 13.635 | 13.52 | 16,467 |
| May 03 2024 | 13.61 | 0.14 | 1.04% | 13.60 | 13.65 | 13.53 | 36,942 |
| May 02 2024 | 13.47 | 0.18 | 1.38% | 13.40 | 13.47 | 13.34 | 48,141 |
| May 01 2024 | 13.2866 | 0.03 | 0.20% | 13.285 | 13.47 | 13.04 | 90,366 |
| Apr 30 2024 | 13.26 | -0.11 | -0.82% | 13.37 | 13.37 | 13.255 | 20,698 |
| Apr 29 2024 | 13.37 | 0.13 | 0.98% | 13.398 | 13.43 | 13.3375 | 30,645 |
| Apr 26 2024 | 13.24 | -0.19 | -1.41% | 13.42 | 13.42 | 13.21 | 62,607 |
| Apr 25 2024 | 13.43 | -0.02 | -0.15% | 13.32 | 13.43 | 13.22 | 103,780 |
| Apr 24 2024 | 13.45 | 0.02 | 0.16% | 13.34 | 13.47 | 13.32 | 19,224 |
| Apr 23 2024 | 13.428 | 0.09 | 0.66% | 13.46 | 13.48 | 13.40 | 18,361 |
| Apr 22 2024 | 13.34 | 0.12 | 0.91% | 13.226 | 13.39 | 13.226 | 46,472 |
| Apr 19 2024 | 13.22 | 0.13 | 0.99% | 13.15 | 13.25 | 13.15 | 16,910 |
| Apr 18 2024 | 13.09 | 0.03 | 0.23% | 12.99 | 13.1402 | 12.99 | 21,154 |
| Apr 17 2024 | 13.06 | 0.20 | 1.56% | 13.06 | 13.06 | 12.842 | 34,817 |
| Apr 16 2024 | 12.86 | -0.24 | -1.83% | 12.755 | 12.89 | 12.755 | 63,650 |
| Apr 15 2024 | 13.10 | -0.13 | -0.98% | 13.2188 | 13.26 | 13.05 | 51,092 |
| Apr 12 2024 | 13.23 | -0.02 | -0.15% | 13.31 | 13.43 | 13.2119 | 16,962 |
| Apr 11 2024 | 13.25 | -0.04 | -0.30% | 13.37 | 13.37 | 13.12 | 23,048 |
| Apr 10 2024 | 13.29 | -0.30 | -2.21% | 13.34 | 13.40 | 13.2775 | 20,670 |
| Apr 09 2024 | 13.59 | 0.07 | 0.52% | 13.56 | 13.6096 | 13.52 | 20,065 |
| Apr 08 2024 | 13.52 | 0.04 | 0.30% | 13.53 | 13.56 | 13.42 | 27,851 |
| Apr 05 2024 | 13.48 | -0.19 | -1.39% | 13.36 | 13.49 | 13.36 | 56,266 |
| Apr 04 2024 | 13.67 | -0.06 | -0.44% | 13.80 | 13.80 | 13.61 | 59,495 |
| Apr 03 2024 | 13.73 | -0.10 | -0.72% | 13.56 | 13.80 | 13.56 | 18,962 |
| Apr 02 2024 | 13.83 | -0.12 | -0.86% | 13.78 | 13.85 | 13.76 | 33,824 |
| Apr 01 2024 | 13.95 | -0.01 | -0.07% | 14.15 | 14.15 | 13.806 | 50,614 |
| Mar 28 2024 | 13.96 | 0.01 | 0.07% | 13.9425 | 14.01 | 13.90 | 43,745 |
| Mar 27 2024 | 13.95 | 0.10 | 0.72% | 13.905 | 13.99 | 13.905 | 98,991 |
| Mar 26 2024 | 13.85 | 0.18 | 1.32% | 13.875 | 13.88 | 13.83 | 28,467 |
| Mar 25 2024 | 13.67 | 0.17 | 1.26% | 13.586 | 13.712 | 13.586 | 114,589 |
| Mar 22 2024 | 13.50 | 0.06 | 0.45% | 13.53 | 13.54 | 13.46 | 22,244 |
| Mar 21 2024 | 13.44 | -0.27 | -1.94% | 13.52 | 13.5296 | 13.39 | 15,937 |
| Mar 20 2024 | 13.7052 | 0.21 | 1.52% | 13.60 | 13.71 | 13.544 | 15,851 |
| Mar 19 2024 | 13.50 | -0.19 | -1.39% | 13.54 | 13.54 | 13.43 | 30,242 |
| Mar 18 2024 | 13.69 | -0.17 | -1.23% | 13.80 | 13.806 | 13.64 | 63,960 |
| Mar 15 2024 | 13.86 | -0.16 | -1.14% | 13.88 | 13.94 | 13.82 | 96,560 |
| Mar 14 2024 | 14.02 | 0.32 | 2.34% | 14.13 | 14.18 | 13.985 | 42,738 |
| Mar 13 2024 | 13.70 | 0.75 | 5.79% | 13.71 | 13.795 | 13.63 | 46,693 |
| Mar 12 2024 | 12.95 | -0.22 | -1.67% | 13.00 | 13.00 | 12.83 | 23,933 |
| Mar 11 2024 | 13.17 | -0.01 | -0.08% | 13.15 | 13.19 | 13.07 | 26,223 |
| Mar 08 2024 | 13.18 | -0.05 | -0.38% | 13.20 | 13.27 | 13.15 | 25,461 |
| Mar 07 2024 | 13.23 | 0.17 | 1.30% | 13.21 | 13.29 | 13.19 | 15,584 |
| Mar 06 2024 | 13.06 | 0.10 | 0.77% | 13.055 | 13.09 | 13.01 | 18,469 |
| Mar 05 2024 | 12.96 | 0.11 | 0.82% | 12.94 | 13.07 | 12.94 | 33,869 |
| Mar 04 2024 | 12.855 | -0.12 | -0.89% | 12.7601 | 12.86 | 12.7601 | 22,630 |
| Mar 01 2024 | 12.97 | 0.16 | 1.25% | 12.89 | 12.97 | 12.8185 | 22,936 |
| Feb 29 2024 | 12.81 | 0.02 | 0.16% | 12.86 | 12.96 | 12.77 | 41,330 |
| Feb 28 2024 | 12.79 | 0.03 | 0.24% | 12.73 | 12.79 | 12.69 | 21,951 |
| Feb 27 2024 | 12.76 | 0.01 | 0.08% | 12.82 | 12.82 | 12.67 | 39,831 |
| Feb 26 2024 | 12.75 | -0.09 | -0.70% | 12.79 | 12.84 | 12.73 | 32,015 |
| Feb 23 2024 | 12.84 | 0.01 | 0.08% | 12.84 | 12.91 | 12.79 | 16,682 |
| Feb 22 2024 | 12.83 | -0.24 | -1.84% | 12.81 | 12.89 | 12.75 | 88,366 |
| Feb 21 2024 | 13.07 | 0.07 | 0.54% | 12.925 | 13.07 | 12.91 | 33,719 |
| Feb 20 2024 | 13.00 | 0.25 | 1.96% | 12.92 | 13.10 | 12.92 | 41,076 |
