U.S. Markets open in 6 hrs 9 mins

Eastside Distilling, Inc. (EAST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.1900-0.0300 (-2.46%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 2020------
Aug 12, 20201.26001.26001.18001.18001.180092,700
Aug 11, 20201.23001.25001.20001.22001.220083,500
Aug 10, 20201.22001.25001.18001.22001.2200154,500
Aug 07, 20201.17001.20001.17001.20001.200085,200
Aug 06, 20201.18001.18001.14001.17001.170066,000
Aug 05, 20201.17001.20001.15001.16001.160081,700
Aug 04, 20201.15001.24001.14001.20501.2050145,500
Aug 03, 20201.20001.22501.11001.16001.1600136,200
Jul 31, 20201.26001.26001.17001.21001.2100113,400
Jul 30, 20201.19001.25001.19001.23001.230036,100
Jul 29, 20201.21001.28001.15001.22001.220076,500
Jul 28, 20201.28001.29501.19001.21001.2100104,800
Jul 27, 20201.30001.41001.23001.30001.3000301,000
Jul 24, 20201.18001.30001.15001.28001.2800298,600
Jul 23, 20201.12001.19001.12001.15001.1500287,500
Jul 22, 20201.12001.17001.10001.11001.110086,000
Jul 21, 20201.12001.20001.08001.13001.1300350,200
Jul 20, 20201.18001.18001.05001.08001.0800290,100
Jul 17, 20201.20001.28001.15001.18001.1800482,800
Jul 16, 20201.28001.29001.04001.14001.14001,136,700
Jul 15, 20200.98001.49000.96501.36001.36002,697,200
Jul 14, 20201.02001.03000.95000.98000.9800148,100
Jul 13, 20201.15001.15001.04501.05001.0500117,000
Jul 10, 20201.23001.23001.11001.14001.1400103,300
Jul 09, 20201.25001.26001.20001.20001.200041,500
Jul 08, 20201.24001.30001.24001.26001.260032,200
Jul 07, 20201.24001.28001.21001.27001.270036,600
Jul 06, 20201.22001.29001.22001.26001.260060,100
Jul 02, 20201.40001.46001.22901.25001.2500209,400
Jul 01, 20201.48001.48001.33801.40001.4000161,400
Jun 30, 20201.45001.48001.41001.45001.450059,800
Jun 29, 20201.44001.49001.41001.45001.450035,500
Jun 26, 20201.49001.49001.41001.43001.430089,700
Jun 25, 20201.45001.51001.42001.47001.470069,500
Jun 24, 20201.48001.54001.45001.53501.535044,400
Jun 23, 20201.45001.55001.39001.49001.490058,700
Jun 22, 20201.48001.54001.41001.47001.4700131,400
Jun 19, 20201.36001.50001.36001.42001.4200182,200
Jun 18, 20201.42001.48001.32001.36001.3600150,000
Jun 17, 20201.42001.48001.41001.44001.440056,000
Jun 16, 20201.45001.56001.43001.44001.440053,000
Jun 15, 20201.43001.45001.37001.41001.410041,500
Jun 12, 20201.48001.49001.41001.41301.413090,300
Jun 11, 20201.65001.66001.40001.42001.4200109,200
Jun 10, 20201.69001.77001.65001.68001.680059,600
Jun 09, 20201.69001.74001.61001.73001.730070,800
Jun 08, 20201.58001.71801.58001.68001.680084,900
Jun 05, 20201.50001.65001.50001.61001.610067,800
Jun 04, 20201.50001.52001.45001.48001.480036,600
Jun 03, 20201.45001.50001.43001.47001.470061,700
Jun 02, 20201.50001.56001.39001.40001.400074,400
Jun 01, 20201.53001.60001.52001.53001.530022,100
May 29, 20201.55001.61001.50001.54001.540027,000
May 28, 20201.49001.75001.49001.52001.5200219,300
May 27, 20201.63001.63001.35001.52001.520075,300
May 26, 20201.65001.65001.52001.60001.600074,300
May 22, 20201.70001.72001.52001.60001.6000106,600
May 21, 20201.71001.74001.68001.68001.680012,400
May 20, 20201.76001.76001.65001.74001.740029,800
May 19, 20201.81001.81001.65001.77001.770046,300
May 18, 20201.75001.83001.71001.81001.810037,300
May 15, 20201.84001.85001.70001.73001.730063,200
May 14, 20201.84001.93001.77001.92001.920016,100
May 13, 20201.90001.95001.82001.90001.900030,500
May 12, 20201.87001.92401.80001.90001.900018,800
May 11, 20201.92001.92001.83001.83001.830024,600
May 08, 20201.93001.99001.84001.93001.930033,300
May 07, 20201.94001.98001.86001.92001.920014,500
May 06, 20201.80001.90001.80001.88001.880014,600
May 05, 20201.85001.95001.80001.81001.810034,800
May 04, 20201.82001.83001.60401.83001.830055,400
May 01, 20201.85001.95801.82501.82501.825031,400
Apr 30, 20201.99001.99001.80001.93001.930042,700
Apr 29, 20202.00002.10601.92002.00002.000078,100
Apr 28, 20202.00002.05001.95002.00002.000058,500
Apr 27, 20201.94002.13001.94002.00002.0000133,500
Apr 24, 20201.75002.07901.74001.97001.9700107,100
Apr 23, 20201.61001.75001.58801.74001.740051,800
Apr 22, 20201.77001.77001.59001.65001.650077,400
Apr 21, 20201.69001.76001.59001.73001.730063,700
Apr 20, 20201.49001.71001.38001.71001.7100168,000
Apr 17, 20201.22001.54001.22001.47001.4700131,100
Apr 16, 20201.36001.36001.15001.21001.2100132,500
Apr 15, 20201.16001.40001.10001.26001.2600250,500
Apr 14, 20201.11001.19001.11001.16001.160060,400
Apr 13, 20201.15001.20001.06001.08001.080034,400
Apr 09, 20201.19001.24001.04001.10001.100053,200
Apr 08, 20201.18001.18601.10001.18001.180026,600
Apr 07, 20201.14001.19001.12001.16001.160015,200
Apr 06, 20201.07001.15001.00001.10001.100033,600
Apr 03, 20201.00001.07000.96001.02001.020029,500
Apr 02, 20201.06001.12000.95001.00001.000043,600
Apr 01, 20201.10001.19001.00001.05001.0500125,000
Mar 31, 20201.36001.36001.05001.16001.160087,300
Mar 30, 20201.55001.65001.15001.28001.2800111,900
Mar 27, 20201.10001.43901.09901.39001.3900162,200
Mar 26, 20201.18001.25501.09001.10001.1000115,500
Mar 25, 20201.13101.20001.11001.12001.120032,800
Mar 24, 20201.05001.23001.05001.12001.120061,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...