Skip to main content

Eastside Distilling Inc (NQ: EAST )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.9800 1.030 0.9200 0.9400 34,008 -0.04(-4.08%)
Mar 26, 2024 1.000 1.030 0.9800 0.9800 18,559 -0.05(-4.85%)
Mar 25, 2024 1.030 1.050 1.000 1.030 18,257 +0.02(+2.14%)
Mar 22, 2024 1.080 1.115 0.9900 1.008 102,834 -0.05(-4.87%)
Mar 21, 2024 1.270 1.330 1.031 1.060 146,406 -0.23(-17.83%)
Mar 20, 2024 1.430 1.430 1.250 1.290 58,531 -0.20(-13.42%)
Mar 19, 2024 1.270 1.500 1.240 1.490 138,225 +0.18(+13.74%)
Mar 18, 2024 1.150 1.320 1.150 1.310 108,559 +0.17(+14.91%)
Mar 15, 2024 1.190 1.233 1.130 1.140 153,446 -0.08(-6.56%)
Mar 14, 2024 1.270 1.270 1.200 1.220 16,931 -0.05(-3.94%)
Mar 13, 2024 1.160 1.340 1.120 1.270 94,334 +0.10(+9.01%)
Mar 12, 2024 1.140 1.210 1.130 1.165 64,847 -0.06(-5.28%)
Mar 11, 2024 1.090 1.230 1.050 1.230 123,761 +0.17(+16.04%)
Mar 08, 2024 1.050 1.117 1.040 1.060 52,214 +0.01(+0.76%)
Mar 07, 2024 1.110 1.110 1.040 1.052 60,526 -0.05(-4.36%)
Mar 06, 2024 1.070 1.100 1.070 1.100 11,103 +0.05(+4.76%)
Mar 05, 2024 1.110 1.108 1.030 1.050 4,972 -0.02(-1.87%)
Mar 04, 2024 1.130 1.130 1.050 1.070 54,635 -0.04(-3.60%)
Mar 01, 2024 1.110 1.170 1.070 1.110 60,735 +0.01(+0.45%)
Feb 29, 2024 1.120 1.145 1.070 1.105 30,776 -0.01(-0.45%)
Feb 28, 2024 1.190 1.190 1.100 1.110 11,616 -0.06(-5.13%)
Feb 27, 2024 1.180 1.270 1.140 1.170 39,586 -0.09(-7.14%)
Feb 26, 2024 1.090 1.350 1.000 1.260 212,619 +0.10(+8.62%)
Feb 23, 2024 1.000 1.184 1.000 1.160 215,217 +0.10(+9.43%)
Feb 22, 2024 1.140 1.280 1.000 1.060 4,526,793 +0.06(+6.07%)
Feb 21, 2024 1.060 1.060 0.9610 0.9993 1,558,774 -0.01(-1.06%)
Feb 20, 2024 1.150 1.150 1.010 1.010 19,066 -0.12(-10.62%)
Feb 16, 2024 1.140 1.145 1.110 1.130 8,177 +0.00(+0.00%)
Feb 15, 2024 1.140 1.150 1.100 1.130 16,131 -0.01(-0.44%)
Feb 14, 2024 1.136 1.148 1.110 1.135 20,924 +0.04(+4.13%)
Feb 13, 2024 1.120 1.150 1.090 1.090 5,747 -0.03(-2.68%)
Feb 12, 2024 1.140 1.190 1.070 1.120 21,527 +0.01(+0.90%)
Feb 09, 2024 1.130 1.190 1.060 1.110 7,750 -0.02(-1.77%)
Feb 08, 2024 1.120 1.170 1.120 1.130 4,130 +0.02(+1.80%)
Feb 07, 2024 1.200 1.200 1.085 1.110 8,344 -0.04(-3.90%)
Feb 06, 2024 1.120 1.188 1.070 1.155 8,898 +0.05(+5.00%)
Feb 05, 2024 1.120 1.194 1.080 1.100 15,030 +0.03(+2.80%)
Feb 02, 2024 1.050 1.170 1.050 1.070 27,225 +0.00(+0.00%)
Feb 01, 2024 1.090 1.090 1.050 1.070 11,131 -0.04(-3.60%)
Jan 31, 2024 1.110 1.190 1.050 1.110 14,654 +0.04(+3.74%)
Jan 30, 2024 1.090 1.100 1.060 1.070 24,323 -0.02(-1.83%)
Jan 29, 2024 1.060 1.100 1.040 1.090 5,018 +0.03(+2.83%)
Jan 26, 2024 1.080 1.140 1.030 1.060 7,784 -0.03(-2.75%)
Jan 25, 2024 1.090 1.136 1.060 1.090 6,310 +0.00(+0.00%)
Jan 24, 2024 1.100 1.100 1.080 1.090 3,481 +0.01(+0.92%)
Jan 23, 2024 1.100 1.150 1.040 1.080 26,223 +0.01(+0.94%)
Jan 22, 2024 1.160 1.190 1.070 1.070 10,005 -0.12(-10.08%)
Jan 19, 2024 1.190 1.190 1.180 1.190 978 +0.00(+0.00%)
Jan 18, 2024 1.131 1.190 1.131 1.190 4,177 +0.01(+0.85%)
Jan 17, 2024 1.210 1.214 1.141 1.180 4,942 -0.04(-3.02%)
Jan 16, 2024 1.210 1.221 1.160 1.217 7,198 +0.03(+2.24%)
Jan 12, 2024 1.250 1.250 1.180 1.190 11,144 -0.06(-4.80%)
Jan 11, 2024 1.110 1.280 1.110 1.250 20,959 +0.05(+4.17%)
Jan 10, 2024 1.200 1.230 1.140 1.200 9,069 -0.02(-1.64%)
Jan 09, 2024 1.140 1.270 1.140 1.220 8,901 +0.01(+0.83%)
Jan 08, 2024 1.160 1.250 1.050 1.210 21,914 +0.03(+2.54%)
Jan 05, 2024 1.110 1.190 1.040 1.180 32,511 +0.05(+4.42%)
Jan 04, 2024 1.190 1.190 0.9877 1.130 794,098 -0.03(-2.59%)
Jan 03, 2024 1.220 1.240 1.110 1.160 36,557 -0.09(-7.37%)
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.