Eastern International Ltd. ELOG
NASDAQ · United States · Transportation
$0.5230+0.01 (+2.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.52 | +2.75% | $0.47 | $0.52 | $0.47 | 3.10K |
| 2026-09-30 | $0.51 | +0.79% | $0.49 | $0.51 | $0.49 | 28.40K |
| 2026-09-29 | $0.50 | +3.27% | $0.50 | $0.52 | $0.47 | 18.20K |
| 2026-09-28 | $0.49 | +1.88% | $0.47 | $0.51 | $0.47 | 22.70K |
| 2026-09-25 | $0.48 | -2.04% | $0.50 | $0.50 | $0.47 | 18.20K |
| 2026-09-24 | $0.49 | -0.20% | $0.43 | $0.49 | $0.43 | 28.20K |
| 2026-09-23 | $0.49 | -3.73% | $0.50 | $0.51 | $0.47 | 38.60K |
| 2026-09-22 | $0.51 | -0.97% | $0.46 | $0.53 | $0.45 | 182.90K |
| 2026-09-21 | $0.51 | +0.98% | $0.52 | $0.52 | $0.40 | 792.00K |
| 2026-09-18 | $0.51 | -6.08% | $0.52 | $0.52 | $0.51 | 8.09M |
| 2026-09-17 | $0.54 | -4.40% | $0.55 | $0.55 | $0.51 | 12.40K |
| 2026-09-16 | $0.57 | -4.05% | $0.53 | $0.57 | $0.53 | 16.90K |
| 2026-09-15 | $0.59 | +2.96% | $0.55 | $0.59 | $0.55 | 31.80K |
| 2026-09-14 | $0.57 | -3.85% | $0.58 | $0.60 | $0.55 | 56.30K |
| 2026-09-11 | $0.60 | -2.29% | $0.56 | $0.61 | $0.56 | 129.40K |
| 2026-09-10 | $0.61 | -9.47% | $0.61 | $0.63 | $0.45 | 11.23M |
| 2026-09-09 | $0.68 | +3.84% | $0.72 | $0.77 | $0.66 | 8.50K |
| 2026-09-08 | $0.65 | -2.84% | $0.65 | $0.74 | $0.65 | 4.40K |
| 2026-09-04 | $0.67 | -0.89% | $0.71 | $0.71 | $0.67 | 1.40K |
| 2026-09-03 | $0.68 | -4.11% | $0.63 | $0.68 | $0.63 | 2.10K |
| 2026-09-02 | $0.70 | -3.42% | $0.66 | $0.70 | $0.62 | 6.60K |
| 2026-09-01 | $0.73 | +8.96% | $0.67 | $0.74 | $0.67 | 39.40K |
| 2026-08-31 | $0.67 | -4.29% | $0.66 | $0.68 | $0.66 | 8.00K |
| 2026-08-28 | $0.70 | 0.00% | $0.70 | $0.70 | $0.70 | 0 |
| 2026-08-27 | $0.70 | -5.79% | $0.79 | $0.79 | $0.70 | 6.70K |
| 2026-08-26 | $0.74 | -2.37% | $0.71 | $0.75 | $0.70 | 8.90K |
| 2026-08-25 | $0.76 | -7.65% | $0.83 | $0.83 | $0.76 | 1.10K |
| 2026-08-24 | $0.82 | 0.00% | $0.82 | $0.82 | $0.82 | 0 |
| 2026-08-21 | $0.82 | +8.42% | $0.77 | $0.84 | $0.76 | 2.60K |
| 2026-08-20 | $0.76 | -2.19% | $0.76 | $0.77 | $0.73 | 2.20K |
| 2026-08-19 | $0.78 | -4.55% | $0.82 | $0.82 | $0.78 | 1.30K |
| 2026-08-18 | $0.81 | +2.26% | $0.80 | $0.90 | $0.80 | 2.70K |
| 2026-08-17 | $0.80 | -3.86% | $0.75 | $0.80 | $0.73 | 1.70K |
| 2026-08-14 | $0.83 | +0.98% | $0.75 | $0.83 | $0.75 | 1.10K |
| 2026-08-13 | $0.82 | +2.50% | $0.83 | $0.83 | $0.75 | 3.00K |
| 2026-08-12 | $0.80 | -13.51% | $0.80 | $0.80 | $0.77 | 6.00K |
| 2026-08-11 | $0.93 | +14.20% | $0.81 | $0.94 | $0.81 | 6.10K |
| 2026-08-10 | $0.81 | 0.00% | $0.81 | $0.85 | $0.81 | 5.80K |
| 2026-08-07 | $0.81 | +10.96% | $0.75 | $0.81 | $0.75 | 1.00K |
| 2026-08-06 | $0.73 | -1.75% | $0.78 | $0.78 | $0.73 | 3.60K |
| 2026-08-05 | $0.74 | -5.71% | $0.78 | $0.78 | $0.74 | 800 |
| 2026-08-04 | $0.79 | -4.02% | $0.83 | $0.83 | $0.79 | 6.20K |
| 2026-08-03 | $0.82 | 0.00% | $0.83 | $0.83 | $0.82 | 1.10K |
| 2026-07-31 | $0.82 | -3.98% | $0.85 | $0.90 | $0.82 | 8.00K |
| 2026-07-30 | $0.86 | -5.00% | $0.91 | $0.91 | $0.86 | 3.50K |
| 2026-07-29 | $0.90 | -10.00% | $1.03 | $1.03 | $0.90 | 1.70K |
| 2026-07-28 | $1.00 | +4.17% | $0.90 | $1.02 | $0.86 | 24.60K |
| 2026-07-27 | $0.96 | +4.35% | $0.91 | $0.97 | $0.90 | 12.60K |
| 2026-07-24 | $0.92 | +5.75% | $0.81 | $0.92 | $0.80 | 18.60K |
| 2026-07-23 | $0.87 | +9.43% | $0.80 | $0.90 | $0.80 | 6.80K |
| 2026-07-22 | $0.80 | -6.36% | $0.80 | $0.80 | $0.78 | 4.10K |
| 2026-07-21 | $0.85 | -0.12% | $0.80 | $0.85 | $0.80 | 8.00K |
| 2026-07-20 | $0.85 | +6.25% | $0.82 | $0.85 | $0.80 | 8.90K |
| 2026-07-17 | $0.80 | 0.00% | $0.82 | $0.82 | $0.80 | 2.40K |
| 2026-07-16 | $0.80 | -2.44% | $0.82 | $0.82 | $0.80 | 1.10K |
| 2026-07-15 | $0.82 | 0.00% | $0.82 | $0.82 | $0.82 | 2.70K |
| 2026-07-14 | $0.82 | -5.75% | $0.84 | $0.88 | $0.82 | 3.80K |
| 2026-07-13 | $0.87 | +3.57% | $0.82 | $0.87 | $0.80 | 5.80K |
| 2026-07-10 | $0.84 | -4.55% | $0.88 | $0.88 | $0.82 | 7.50K |
| 2026-07-09 | $0.88 | +5.90% | $0.83 | $0.88 | $0.83 | 1.10K |
| 2026-07-08 | $0.83 | -0.48% | $0.84 | $0.85 | $0.82 | 2.20K |
| 2026-07-07 | $0.83 | -0.24% | $0.83 | $0.90 | $0.83 | 8.70K |
| 2026-07-06 | $0.84 | -3.35% | $0.87 | $0.88 | $0.83 | 9.00K |
| 2026-07-02 | $0.87 | -0.23% | $0.86 | $0.95 | $0.86 | 15.60K |
| 2026-07-01 | $0.87 | +2.24% | $0.85 | $0.90 | $0.85 | 5.20K |
| 2026-06-30 | $0.85 | +2.17% | $0.86 | $0.94 | $0.83 | 9.80K |
| 2026-06-29 | $0.83 | -5.78% | $0.87 | $0.95 | $0.83 | 11.70K |
| 2026-06-26 | $0.88 | +1.38% | $0.87 | $0.88 | $0.87 | 1.80K |
| 2026-06-25 | $0.87 | +0.93% | $0.88 | $0.97 | $0.87 | 27.40K |
| 2026-06-24 | $0.86 | -5.69% | $0.90 | $0.99 | $0.86 | 32.80K |
| 2026-06-23 | $0.91 | -1.19% | $0.85 | $1.00 | $0.85 | 18.20K |
| 2026-06-22 | $0.93 | +1.20% | $0.90 | $0.96 | $0.90 | 30.80K |
| 2026-06-18 | $0.91 | -6.35% | $0.96 | $1.00 | $0.91 | 12.30K |
| 2026-06-17 | $0.98 | -0.41% | $1.00 | $1.02 | $0.97 | 25.40K |
| 2026-06-16 | $0.98 | -6.67% | $1.01 | $1.10 | $0.96 | 79.00K |
| 2026-06-15 | $1.05 | +6.06% | $1.00 | $1.07 | $0.99 | 79.80K |
| 2026-06-12 | $0.99 | +0.92% | $0.98 | $1.04 | $0.96 | 30.70K |
| 2026-06-11 | $0.98 | -5.67% | $1.05 | $1.25 | $0.95 | 220.00K |
| 2026-06-10 | $1.04 | +9.47% | $0.90 | $1.17 | $0.90 | 287.50K |
| 2026-06-09 | $0.95 | -20.83% | $1.02 | $1.10 | $0.86 | 296.20K |
| 2026-06-08 | $1.20 | -0.83% | $1.23 | $1.23 | $1.07 | 1.19M |
| 2026-06-05 | $1.21 | +38.29% | $0.85 | $1.36 | $0.85 | 10.23M |
| 2026-06-04 | $0.88 | -2.78% | $0.85 | $0.88 | $0.85 | 18.90K |
| 2026-06-03 | $0.90 | -13.46% | $1.00 | $1.00 | $0.90 | 32.30K |
| 2026-06-02 | $1.04 | +11.83% | $0.83 | $1.10 | $0.83 | 175.30K |
| 2026-06-01 | $0.93 | +9.41% | $0.85 | $0.93 | $0.82 | 7.20K |
| 2026-05-29 | $0.85 | +0.12% | $0.82 | $0.85 | $0.82 | 5.30K |
| 2026-05-28 | $0.85 | +3.79% | $0.84 | $0.85 | $0.81 | 58.40K |
| 2026-05-27 | $0.82 | -3.31% | $0.84 | $0.84 | $0.81 | 1.20K |
| 2026-05-26 | $0.85 | -0.47% | $0.85 | $0.85 | $0.82 | 2.50K |