Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastside Distilling Inc (NQ: EAST )

0.9800 +0.0100 (+1.03%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 140.00 140.00 140.00 0 -1.80(-1.27%)
Mar 28, 2018 144.00 145.94 140.20 141.80 307 -2.20(-1.53%)
Mar 27, 2018 144.29 145.55 140.00 144.00 766 -4.60(-3.10%)
Mar 26, 2018 150.80 150.80 144.40 148.60 493 +0.60(+0.41%)
Mar 23, 2018 147.00 151.00 145.00 148.00 966 +2.20(+1.51%)
Mar 22, 2018 145.40 147.40 144.00 145.80 753 -1.20(-0.82%)
Mar 21, 2018 150.00 152.00 145.00 147.00 1,549 -2.60(-1.74%)
Mar 20, 2018 143.44 154.00 143.07 149.60 4,770 +4.32(+2.97%)
Mar 19, 2018 155.00 155.00 145.00 145.28 1,222 -9.72(-6.27%)
Mar 16, 2018 150.60 155.00 144.64 155.00 1,431 +7.20(+4.87%)
Mar 15, 2018 143.00 152.00 143.00 147.80 1,509 +5.20(+3.65%)
Mar 14, 2018 139.00 147.98 136.10 142.60 2,047 +4.00(+2.89%)
Mar 13, 2018 135.20 139.00 130.00 138.60 714 +8.60(+6.62%)
Mar 12, 2018 138.00 138.09 124.80 130.00 1,077 -7.00(-5.11%)
Mar 09, 2018 147.40 149.60 131.60 137.00 1,024 -9.00(-6.16%)
Mar 08, 2018 150.00 155.00 145.00 146.00 2,496 +3.00(+2.10%)
Mar 07, 2018 145.28 143.00 1,754 +5.20(+3.77%)
Mar 06, 2018 133.20 145.00 131.81 137.80 2,782 +7.80(+6.00%)
Mar 05, 2018 125.00 151.00 125.00 130.00 6,167 +5.98(+4.82%)
Mar 02, 2018 124.00 129.80 120.00 124.02 1,703 -2.58(-2.04%)
Mar 01, 2018 108.60 126.80 107.99 126.60 5,101 +18.80(+17.44%)
Feb 28, 2018 102.53 109.20 102.53 107.80 1,305 +2.40(+2.28%)
Feb 27, 2018 100.40 105.80 99.41 105.40 1,774 +6.40(+6.46%)
Feb 26, 2018 101.40 102.00 99.00 99.00 1,590 -0.40(-0.40%)
Feb 23, 2018 100.68 101.00 99.01 99.40 1,072 -0.60(-0.60%)
Feb 22, 2018 99.40 102.00 96.12 100.00 1,285 -0.16(-0.16%)
Feb 21, 2018 102.00 102.49 99.60 100.16 1,222 -1.84(-1.81%)
Feb 20, 2018 102.30 102.53 97.32 102.00 574 -2.00(-1.92%)
Feb 16, 2018 104.00 104.00 104.00 0 +2.20(+2.16%)
Feb 15, 2018 103.10 103.20 95.26 101.80 1,488 -0.20(-0.20%)
Feb 14, 2018 100.00 108.80 95.00 102.00 4,234 +2.00(+2.00%)
Feb 13, 2018 102.00 110.00 99.00 100.00 1,587 -2.40(-2.34%)
Feb 12, 2018 102.40 125.00 101.00 102.40 2,344 +0.40(+0.39%)
Feb 09, 2018 97.80 109.80 97.80 102.00 3,132 -0.20(-0.20%)
Feb 08, 2018 99.60 106.99 96.00 102.20 1,368 +2.60(+2.61%)
Feb 07, 2018 96.40 99.80 95.02 99.60 1,084 +2.60(+2.68%)
Feb 06, 2018 102.00 104.77 95.00 97.00 1,310 -5.40(-5.27%)
Feb 05, 2018 105.40 105.61 102.20 102.40 929 -3.00(-2.85%)
Feb 02, 2018 107.60 116.78 103.00 105.40 4,010 -0.60(-0.57%)
Feb 01, 2018 109.60 109.60 100.20 106.00 4,228 +4.98(+4.93%)
Jan 31, 2018 89.58 115.98 87.52 101.02 7,900 +14.62(+16.92%)
Jan 30, 2018 84.40 84.40 84.40 86.40 648 +2.40(+2.86%)
Jan 29, 2018 84.20 91.83 84.00 84.00 231 -0.60(-0.71%)
Jan 26, 2018 87.02 87.02 81.00 84.60 1,139 -1.40(-1.63%)
Jan 25, 2018 90.80 90.80 86.00 86.00 98 -0.40(-0.46%)
Jan 24, 2018 82.43 87.00 82.02 86.40 689 +1.20(+1.41%)
Jan 23, 2018 87.40 89.00 85.20 85.20 598 -2.20(-2.52%)
Jan 22, 2018 83.40 87.40 83.40 87.40 1,280 +4.20(+5.05%)
Jan 19, 2018 83.60 87.81 83.20 83.20 383 +0.60(+0.73%)
Jan 18, 2018 81.00 82.70 79.80 82.60 1,427 +1.40(+1.72%)
Jan 17, 2018 86.80 86.80 81.20 81.20 401 -2.40(-2.87%)
Jan 16, 2018 81.80 84.60 81.80 83.60 750 +2.20(+2.71%)
Jan 12, 2018 81.40 81.40 81.40 0 +1.60(+2.00%)
Jan 11, 2018 80.00 81.54 79.80 79.80 346 -1.10(-1.36%)
Jan 10, 2018 81.00 81.00 77.60 80.90 298 +0.30(+0.37%)
Jan 09, 2018 79.80 85.00 79.80 80.60 719 +2.19(+2.79%)
Jan 08, 2018 81.80 81.80 76.94 78.41 459 -1.59(-1.98%)
Jan 05, 2018 75.00 87.00 74.63 80.00 765 +2.60(+3.36%)
Jan 04, 2018 76.20 80.56 70.60 77.40 445 -2.40(-3.01%)
Jan 03, 2018 81.00 81.00 78.00 79.80 477 +1.80(+2.31%)
Jan 02, 2018 81.00 81.00 75.93 78.00 539 -2.60(-3.23%)
Dec 29, 2017 80.60 80.60 80.60 0 +2.40(+3.07%)
Dec 28, 2017 83.80 84.19 75.92 78.20 1,346 -4.30(-5.21%)
Dec 27, 2017 83.80 84.58 72.20 82.50 2,427 -2.50(-2.94%)
Dec 26, 2017 90.00 90.00 85.00 85.00 431 -5.80(-6.39%)
Dec 22, 2017 87.98 90.80 87.90 90.80 145 +1.20(+1.34%)
Dec 21, 2017 89.51 90.00 89.00 89.60 237 +0.60(+0.67%)
Dec 20, 2017 90.00 91.40 88.00 89.00 286 -0.20(-0.22%)
Dec 19, 2017 88.20 90.00 88.20 89.20 951 -0.60(-0.67%)
Dec 18, 2017 89.00 91.80 88.64 89.80 1,100 +2.40(+2.75%)
Dec 15, 2017 95.72 95.72 87.40 87.40 565 +0.80(+0.92%)
Dec 14, 2017 98.00 98.00 86.60 86.60 658 -2.60(-2.91%)
Dec 13, 2017 92.00 94.20 88.80 89.20 576 -2.00(-2.19%)
Dec 12, 2017 85.20 94.60 85.20 91.20 447 -1.20(-1.30%)
Dec 11, 2017 95.80 95.80 89.80 92.40 2,090 -3.60(-3.75%)
Dec 08, 2017 92.41 96.00 91.60 96.00 111 -0.40(-0.41%)
Dec 07, 2017 92.00 97.80 92.00 96.40 532 +4.60(+5.01%)
Dec 06, 2017 96.20 96.20 90.20 91.80 647 -5.00(-5.17%)
Dec 05, 2017 99.00 99.00 96.80 96.80 320 -1.80(-1.83%)
Dec 04, 2017 99.60 99.80 98.20 98.60 303 -1.00(-1.00%)
Dec 01, 2017 103.00 103.30 97.64 99.60 689 -2.00(-1.97%)
Nov 30, 2017 100.20 103.00 97.40 101.60 352 +1.40(+1.40%)
Nov 29, 2017 99.80 100.30 99.80 100.20 514 +0.40(+0.40%)
Nov 28, 2017 100.00 103.00 97.80 99.80 528 -0.40(-0.40%)
Nov 27, 2017 103.20 105.68 100.20 100.20 530 -2.60(-2.53%)
Nov 24, 2017 104.20 104.20 100.40 102.80 210 +1.30(+1.28%)
Nov 22, 2017 97.80 105.80 97.60 101.50 963 +4.30(+4.42%)
Nov 21, 2017 102.00 106.17 96.80 97.20 705 +1.60(+1.67%)
Nov 20, 2017 108.20 108.20 95.00 95.60 2,871 -18.20(-15.99%)
Nov 17, 2017 90.00 134.60 90.00 113.80 5,785 +26.80(+30.80%)
Nov 16, 2017 82.00 94.00 81.00 87.00 2,759 +5.20(+6.36%)
Nov 15, 2017 80.20 82.00 80.20 81.80 1,406 +1.20(+1.49%)
Nov 14, 2017 81.00 82.00 80.60 80.60 1,059 -1.40(-1.71%)
Nov 13, 2017 82.00 82.00 80.80 82.00 2,129 +0.80(+0.99%)
Nov 10, 2017 80.00 82.00 79.00 81.20 5,758 +2.40(+3.05%)
Nov 09, 2017 78.26 79.00 77.80 78.80 503 -0.05(-0.07%)
Nov 08, 2017 80.06 80.06 78.80 78.85 585 -1.15(-1.43%)
Nov 07, 2017 80.40 81.02 80.00 80.00 132 +0.78(+0.98%)
Nov 06, 2017 80.00 80.00 79.22 79.22 96 -0.78(-0.97%)
Nov 03, 2017 81.00 81.00 79.40 80.00 441 -0.41(-0.51%)
Nov 02, 2017 81.02 81.10 79.56 80.41 67 +0.41(+0.51%)
Nov 01, 2017 80.80 81.20 79.00 80.00 1,806 +0.80(+1.01%)
Oct 31, 2017 81.20 81.38 79.20 79.20 160 -2.20(-2.70%)
Oct 30, 2017 80.62 81.40 80.62 81.40 75 +1.60(+2.01%)
Oct 27, 2017 80.00 81.60 79.80 79.80 596 +0.60(+0.76%)
Oct 26, 2017 81.80 81.80 79.20 79.20 1,128 -1.60(-1.98%)
Oct 25, 2017 82.00 82.00 80.80 80.80 187 +1.40(+1.76%)
Oct 24, 2017 79.20 80.92 79.20 79.40 201 -1.80(-2.21%)
Oct 23, 2017 80.00 81.44 78.89 81.20 551 +2.28(+2.89%)
Oct 20, 2017 80.40 80.40 78.80 78.92 211 -1.08(-1.35%)
Oct 19, 2017 76.00 81.80 76.00 80.00 1,852 +3.80(+4.99%)
Oct 18, 2017 78.60 78.60 76.00 76.20 591 -2.00(-2.56%)
Oct 17, 2017 78.00 79.36 77.39 78.20 427 +1.00(+1.30%)
Oct 16, 2017 79.00 79.00 77.20 77.20 518 -0.80(-1.03%)
Oct 13, 2017 76.80 81.20 76.80 78.00 331 +1.80(+2.36%)
Oct 12, 2017 78.40 78.40 76.15 76.20 344 -2.20(-2.81%)
Oct 11, 2017 81.20 81.24 78.40 78.40 922 -2.30(-2.85%)
Oct 10, 2017 80.60 81.84 79.80 80.70 87 +0.70(+0.88%)
Oct 09, 2017 80.00 80.02 80.00 80.00 183 -1.00(-1.23%)
Oct 06, 2017 80.20 84.60 80.20 81.00 368 +0.00(+0.00%)
Oct 05, 2017 80.00 84.00 80.00 81.00 780 +0.80(+1.00%)
Oct 04, 2017 79.80 80.20 79.80 80.20 495 +1.00(+1.26%)
Oct 03, 2017 80.80 80.80 79.00 79.20 837 -0.80(-1.00%)
Oct 02, 2017 79.00 80.40 79.00 80.00 653 +0.22(+0.27%)
Sep 29, 2017 79.00 80.40 79.00 79.78 102 +0.38(+0.48%)
Sep 28, 2017 79.60 82.60 78.84 79.40 823 -0.20(-0.25%)
Sep 27, 2017 73.00 80.00 73.00 79.60 1,558 +7.00(+9.64%)
Sep 26, 2017 72.80 73.40 72.00 72.60 562 +0.40(+0.55%)
Sep 25, 2017 75.40 75.40 72.20 72.20 2,434 -3.80(-5.00%)
Sep 22, 2017 77.00 77.50 75.80 76.00 338 +2.20(+2.98%)
Sep 21, 2017 74.00 75.20 73.00 73.80 434 -0.20(-0.27%)
Sep 20, 2017 75.00 75.00 73.00 74.00 477 -1.20(-1.59%)
Sep 19, 2017 75.60 76.03 75.20 75.20 83 -0.40(-0.53%)
Sep 18, 2017 76.60 79.60 75.20 75.60 571 +0.00(+0.00%)
Sep 15, 2017 81.00 83.30 73.40 75.60 1,496 -5.40(-6.67%)
Sep 14, 2017 81.00 81.00 78.00 81.00 345 +0.00(+0.00%)
Sep 13, 2017 80.00 81.00 76.80 81.00 587 +0.00(+0.00%)
Sep 12, 2017 82.00 82.00 77.80 81.00 961 -1.00(-1.22%)
Sep 11, 2017 82.00 82.00 78.01 82.00 670 +1.00(+1.23%)
Sep 08, 2017 77.80 81.00 77.20 81.00 465 +2.80(+3.58%)
Sep 07, 2017 78.40 80.00 76.20 78.20 747 -3.80(-4.63%)
Sep 06, 2017 77.40 82.00 76.00 82.00 637 +5.00(+6.49%)
Sep 05, 2017 77.00 78.00 76.00 77.00 1,949 -1.00(-1.28%)
Sep 01, 2017 80.00 80.00 80.00 78.00 200 +0.20(+0.26%)
Aug 31, 2017 82.61 82.61 77.80 77.80 270 -1.80(-2.26%)
Aug 30, 2017 81.20 81.20 78.04 79.60 545 -0.40(-0.50%)
Aug 29, 2017 77.20 80.00 77.20 80.00 67 +2.60(+3.36%)
Aug 28, 2017 77.60 78.08 77.00 77.40 407 -2.51(-3.14%)
Aug 25, 2017 81.20 81.20 79.10 79.91 258 -0.29(-0.36%)
Aug 24, 2017 76.00 80.40 76.00 80.20 470 +1.20(+1.52%)
Aug 23, 2017 76.00 81.00 75.60 79.00 1,964 +1.00(+1.28%)
Aug 22, 2017 80.00 80.00 76.00 78.00 906 -2.00(-2.50%)
Aug 21, 2017 78.80 80.00 75.00 80.00 859 +1.20(+1.52%)
Aug 18, 2017 75.20 80.00 75.20 78.80 1,837 +3.80(+5.07%)
Aug 17, 2017 76.00 79.60 75.00 75.00 700 -4.40(-5.54%)
Aug 16, 2017 76.40 80.00 76.00 79.40 1,385 +3.40(+4.47%)
Aug 15, 2017 81.00 81.00 75.80 76.00 1,687 +1.00(+1.33%)
Aug 14, 2017 77.60 81.00 74.00 75.00 3,546 +5.00(+7.14%)
Aug 11, 2017 77.80 81.88 70.00 70.00 3,030 +2.00(+2.94%)
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.