EAST - Eastside Distilling, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20194.55004.54004.43004.47004.470017,107
Jul 16, 20194.53004.79004.50004.55004.550098,100
Jul 15, 20194.40004.60004.35004.60004.600044,800
Jul 12, 20194.43004.45004.30004.43004.430021,900
Jul 11, 20194.34804.47004.25004.43004.430015,400
Jul 10, 20194.50004.50004.33004.40004.400014,100
Jul 09, 20194.40004.53004.30004.48004.480034,100
Jul 08, 20194.49004.58004.31004.45004.450034,000
Jul 05, 20194.49004.50004.30004.50004.500015,100
Jul 03, 20194.42004.54004.12304.54004.540013,600
Jul 02, 20194.59004.59004.35004.44004.440023,500
Jul 01, 20194.51004.58004.44004.55004.550016,200
Jun 28, 20194.35304.50004.28004.50004.500020,600
Jun 27, 20194.20004.42004.11004.37004.370018,500
Jun 26, 20194.48004.48004.05004.20004.200051,200
Jun 25, 20194.43004.43004.20004.42004.420023,100
Jun 24, 20194.62004.68004.15004.35004.350034,600
Jun 21, 20194.44004.55004.25004.55004.550035,500
Jun 20, 20194.45004.77004.32004.47004.470065,800
Jun 19, 20194.33004.46004.19504.46004.460030,200
Jun 18, 20194.22004.41004.08504.32004.320048,900
Jun 17, 20194.44004.44004.10004.18004.180042,800
Jun 14, 20194.51004.62704.25004.48004.480061,600
Jun 13, 20194.43004.53004.10004.37004.370051,800
Jun 12, 20194.50004.50004.23504.50004.500016,100
Jun 11, 20194.46004.55004.25004.47004.470018,300
Jun 10, 20194.74004.80004.25004.50004.500032,900
Jun 07, 20194.75004.80004.63004.68004.680043,600
Jun 06, 20194.72004.74004.50004.60004.600036,800
Jun 05, 20194.80004.80004.61004.80004.800014,500
Jun 04, 20194.67004.78004.61004.78004.780022,000
Jun 03, 20194.60004.74004.27004.70004.700035,200
May 31, 20194.47004.72003.95004.60004.6000111,600
May 30, 20194.83004.83004.48004.55004.550038,200
May 29, 20194.88004.95004.56004.95004.950016,600
May 28, 20194.99505.00004.41104.80004.800069,500
May 24, 20194.98005.19604.62004.81004.810042,900
May 23, 20195.00005.02004.53004.94004.940060,800
May 22, 20194.97005.00004.51005.00005.000023,200
May 21, 20194.74104.91004.50004.91004.9100114,700
May 20, 20195.00005.05004.39004.86004.860036,300
May 17, 20195.21005.21004.77005.03005.030051,700
May 16, 20195.35005.35004.99005.04005.040054,100
May 15, 20195.22005.24005.06005.15005.150043,900
May 14, 20195.48305.48305.00005.09005.090069,300
May 13, 20195.70005.86005.10005.32005.3200109,600
May 10, 20195.83005.83005.50005.65005.650031,400
May 09, 20195.74005.87005.56005.85005.850024,400
May 08, 20195.64005.78005.61105.70505.705012,100
May 07, 20195.80205.87505.48005.64005.640036,600
May 06, 20195.97005.97005.71005.71005.710032,400
May 03, 20195.86006.00005.82006.00006.000027,000
May 02, 20195.78006.05005.78006.05006.05008,000
May 01, 20195.95005.95005.82005.90005.900038,300
Apr 30, 20195.95506.05005.93006.00006.00008,800
Apr 29, 20195.96006.05005.96006.05006.05005,100
Apr 26, 20195.95006.05005.95006.00006.000014,500
Apr 25, 20196.01006.05005.85006.04006.04007,600
Apr 24, 20195.86006.00005.86006.00006.00006,600
Apr 23, 20195.82805.95005.66605.95005.950010,000
Apr 22, 20195.89005.89005.68005.78005.780012,000
Apr 18, 20195.84505.89005.69005.84005.84007,700
Apr 17, 20195.84705.94005.71005.87005.870015,300
Apr 16, 20195.62005.98005.62005.86005.860010,400
Apr 15, 20195.95006.00005.67005.94005.940033,800
Apr 12, 20195.95006.00005.95006.00006.000012,700
Apr 11, 20196.14006.14005.90005.98005.980024,300
Apr 10, 20196.14006.14005.91006.00006.000017,500
Apr 09, 20195.96006.25005.95006.15006.150032,000
Apr 08, 20196.05006.15005.92006.03006.030026,800
Apr 05, 20196.20006.25006.01006.13006.130011,900
Apr 04, 20196.07006.10006.00006.10006.10009,300
Apr 03, 20196.18006.25005.79006.12006.120013,800
Apr 02, 20195.73006.19505.73006.11006.110061,400
Apr 01, 20195.80005.89005.59005.80005.800017,900
Mar 29, 20195.80005.90005.49005.81005.810094,200
Mar 28, 20196.09006.25005.70005.93005.930053,500
Mar 27, 20195.88005.99005.55105.85005.850062,100
Mar 26, 20195.85005.97005.68005.80005.800025,700
Mar 25, 20195.85005.98005.75005.86005.860036,300
Mar 22, 20195.95005.99005.64005.94005.940062,400
Mar 21, 20196.09006.09005.73005.93005.930016,500
Mar 20, 20195.57006.09005.57006.07006.070030,700
Mar 19, 20196.15006.15005.85706.10006.100029,400
Mar 18, 20195.78006.25005.78006.13006.130047,000
Mar 15, 20195.82505.95005.70005.93005.930028,800
Mar 14, 20195.78005.91005.70005.85005.850033,000
Mar 13, 20196.05006.05005.82005.85005.850021,200
Mar 12, 20195.70006.00005.70006.00006.000038,000
Mar 11, 20195.84005.84005.61005.71005.710016,200
Mar 08, 20195.66305.85005.50005.80005.800029,900
Mar 07, 20195.69005.81505.50005.70005.700030,400
Mar 06, 20195.94005.94005.55005.62005.620021,200
Mar 05, 20196.02006.02005.70005.75005.750035,300
Mar 04, 20195.76006.25005.66005.99005.9900169,700
Mar 01, 20195.76005.86005.50005.70005.700024,100
Feb 28, 20195.58005.90005.50005.71005.710054,200
Feb 27, 20195.72505.90005.54705.85005.850045,600
Feb 26, 20195.65005.98005.63005.90005.900044,700
Feb 25, 20195.98006.07005.75005.99005.990048,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...