Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Eastside Distilling, Inc. (EAST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.2661-0.0142 (-5.07%)
At close: 04:00PM EDT
0.2700 +0.00 (+1.47%)
After hours: 06:15PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20220.29400.29400.26300.26600.2660129,600
Sep 22, 20220.30000.33000.27100.28000.2800150,600
Sep 21, 20220.30000.34000.28500.30400.3040152,200
Sep 20, 20220.31900.33400.27100.30200.3020432,600
Sep 19, 20220.38500.39900.26100.33400.3340694,800
Sep 16, 20220.45000.47900.36700.36700.3670197,700
Sep 15, 20220.45000.45000.40400.44900.449088,900
Sep 14, 20220.40000.45000.39000.45000.450051,900
Sep 13, 20220.38100.40000.37800.39100.391037,500
Sep 12, 20220.42000.45200.38500.38500.3850140,800
Sep 09, 20220.37800.43000.37800.39500.3950104,800
Sep 08, 20220.39000.40000.37200.37700.377074,800
Sep 07, 20220.40000.42000.36100.38000.3800305,600
Sep 06, 20220.46000.46000.38000.42000.420079,100
Sep 02, 20220.46700.48600.44000.44000.440065,000
Sep 01, 20220.47500.49800.45000.45900.459051,300
Aug 31, 20220.47000.49800.47000.47900.47907,500
Aug 30, 20220.46000.50000.46000.47000.470030,100
Aug 29, 20220.49000.49500.46000.48000.480058,800
Aug 26, 20220.50000.50600.46200.49000.4900142,300
Aug 25, 20220.50000.50000.48000.48000.480098,600
Aug 24, 20220.52900.54000.48000.49400.4940178,200
Aug 23, 20220.60000.60000.52000.55700.557072,500
Aug 22, 20220.54900.70000.50200.53600.5360819,600
Aug 19, 20220.55000.69000.52600.54900.5490502,000
Aug 18, 20220.56000.56000.52500.54000.540049,100
Aug 17, 20220.56500.59000.53000.55000.550049,900
Aug 16, 20220.59000.59000.56300.56500.5650102,900
Aug 15, 20220.64000.65000.52000.58000.5800437,600
Aug 12, 20220.64000.67800.64000.65000.650069,400
Aug 11, 20220.70000.71800.64100.64100.641050,700
Aug 10, 20220.67000.71200.66500.68100.681070,200
Aug 09, 20220.71000.71000.66000.66500.665047,000
Aug 08, 20220.72000.74000.70000.70000.700056,900
Aug 05, 20220.65000.89000.62000.72000.7200845,200
Aug 04, 20220.67000.67000.61500.65000.650048,800
Aug 03, 20220.65000.68000.61000.61000.6100118,100
Aug 02, 20220.64400.68000.64100.65000.650027,700
Aug 01, 20220.67000.68000.64000.65000.650031,600
Jul 29, 20220.70000.74200.67000.67500.675050,600
Jul 28, 20220.69000.70000.67000.69000.690076,400
Jul 27, 20220.68000.69000.63000.67500.675021,400
Jul 26, 20220.63000.70000.63000.68900.689058,100
Jul 25, 20220.65100.67100.63000.63400.63408,800
Jul 22, 20220.62000.67900.62000.64200.642010,000
Jul 21, 20220.68000.68000.63000.64700.64708,800
Jul 20, 20220.66000.66700.63200.65000.650021,700
Jul 19, 20220.65400.67200.62100.64300.643023,600
Jul 18, 20220.67000.67000.63100.64200.64207,400
Jul 15, 20220.66000.66000.63100.63100.631010,900
Jul 14, 20220.62000.65200.62000.62100.621013,300
Jul 13, 20220.65000.68300.61800.61800.618039,900
Jul 12, 20220.66000.69300.66000.68300.68309,200
Jul 11, 20220.70000.70000.65100.69000.69004,800
Jul 08, 20220.64000.70000.62100.70000.700055,700
Jul 07, 20220.62000.63000.59000.63000.630030,600
Jul 06, 20220.63100.65000.58000.61900.619041,800
Jul 05, 20220.68000.70000.63000.64000.640028,700
Jul 01, 20220.68000.70000.68000.69000.690042,100
Jun 30, 20220.68000.71800.68000.69000.690032,000
Jun 29, 20220.69100.70800.68000.68000.680014,400
Jun 28, 20220.69600.70300.68000.68100.681018,000
Jun 27, 20220.74000.75000.68200.69600.696027,500
Jun 24, 20220.69000.96000.62600.74000.7400614,100
Jun 23, 20220.68900.70000.66300.67200.672022,200
Jun 22, 20220.64000.65600.64000.65600.656015,000
Jun 21, 20220.64000.64000.61000.62100.621019,400
Jun 17, 20220.63000.65000.62200.64300.643022,900
Jun 16, 20220.67500.67500.57900.60000.600039,200
Jun 15, 20220.63000.67900.60200.66200.662028,700
Jun 14, 20220.60300.62000.60000.60000.600040,300
Jun 13, 20220.67000.70400.60000.60300.603043,100
Jun 10, 20220.71000.71000.68000.68500.685031,200
Jun 09, 20220.74000.74000.70000.71100.711013,400
Jun 08, 20220.72000.75300.70000.70000.700015,900
Jun 07, 20220.74000.77400.70000.70000.700090,800
Jun 06, 20220.72000.75500.72000.73000.7300324,200
Jun 03, 20220.72000.77100.70000.72000.720048,900
Jun 02, 20220.73000.73800.70000.72000.720021,800
Jun 01, 20220.70000.73000.69000.70000.700014,700
May 31, 20220.70000.70000.68000.68000.680035,000
May 27, 20220.69000.69800.67000.68000.680075,700
May 26, 20220.69000.70000.68000.68000.68009,200
May 25, 20220.69000.72000.65000.68000.680063,900
May 24, 20220.67000.70900.66000.66000.660028,400
May 23, 20220.70000.70000.67000.70000.700028,300
May 20, 20220.70500.76300.64400.69000.690028,700
May 19, 20220.70200.75000.67100.70500.705031,000
May 18, 20220.70700.76500.69000.70000.700031,100
May 17, 20220.79000.79000.71100.72800.728068,700
May 16, 20220.78000.79800.68500.73000.730084,000
May 13, 20220.80000.80000.73000.75000.750052,000
May 12, 20220.70000.73000.68000.71600.716069,800
May 11, 20220.82900.82900.71000.72600.726043,200
May 10, 20220.83000.83000.74500.77300.773028,600
May 09, 20220.90000.90000.70000.77900.7790286,700
May 06, 20220.92500.95600.88100.92400.924013,000
May 05, 20220.93000.95600.88200.91700.917014,100
May 04, 20220.93100.95000.92000.93100.931022,600
May 03, 20220.95000.97000.92000.95000.95008,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement