Eastside Distilling Inc. Common Stockのデータ

Eastside Distilling Inc. Common Stockの基本情報

名前 Eastside Distilling Inc. Common Stock
ティッカー EAST
国 United States
上場年 nan
セクター Consumer Non-Durables

Eastside Distilling Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.21 1.98 2.15 2.17 704100.0 2.17
2021-02-12 2.2 1.92 2.19 2.06 794600.0 2.06
2021-02-11 2.46 2.09 2.43 2.11 999300.0 2.11
2021-02-10 2.83 2.29 2.73 2.51 1914200.0 2.51
2021-02-09 3.29 1.9 1.94 2.73 9021600.0 2.73
2021-02-08 1.94 1.65 1.78 1.77 1195900.0 1.77
2021-02-05 1.83 1.55 1.58 1.64 777600.0 1.64
2021-02-04 1.56 1.47 1.47 1.54 252700.0 1.54
2021-02-03 1.5 1.43 1.5 1.45 136400.0 1.45
2021-02-02 1.49 1.43 1.49 1.47 72100.0 1.47
2021-02-01 1.48 1.35 1.39 1.45 149500.0 1.45
2021-01-29 1.41 1.33 1.38 1.34 149200.0 1.34
2021-01-28 1.48 1.32 1.41 1.38 240400.0 1.38
2021-01-27 1.5 1.38 1.48 1.42 379100.0 1.42
2021-01-26 1.59 1.45 1.59 1.49 294400.0 1.49
2021-01-25 1.67 1.46 1.54 1.56 370100.0 1.56
2021-01-22 1.54 1.45 1.51 1.53 93700.0 1.53
2021-01-21 1.51 1.46 1.47 1.5 106000.0 1.5
2021-01-20 1.54 1.45 1.52 1.46 139500.0 1.46
2021-01-19 1.53 1.39 1.4 1.5 196000.0 1.5
2021-01-15 1.43 1.36 1.4 1.38 82000.0 1.38
2021-01-14 1.48 1.39 1.47 1.41 83000.0 1.41
2021-01-13 1.5 1.38 1.5 1.44 124100.0 1.44
2021-01-12 1.5 1.36 1.36 1.43 389300.0 1.43
2021-01-11 1.39 1.35 1.39 1.35 54600.0 1.35
2021-01-08 1.4 1.36 1.38 1.38 83700.0 1.38
2021-01-07 1.39 1.34 1.36 1.36 51900.0 1.36
2021-01-06 1.39 1.34 1.39 1.36 100800.0 1.36
2021-01-05 1.45 1.27 1.27 1.38 210500.0 1.38
2021-01-04 1.3 1.25 1.3 1.27 72400.0 1.27
2020-12-31 1.32 1.27 1.3 1.28 57300.0 1.28
2020-12-30 1.34 1.25 1.31 1.31 132400.0 1.31
2020-12-29 1.35 1.29 1.32 1.33 95000.0 1.33
2020-12-28 1.32 1.25 1.27 1.3 244900.0 1.3
2020-12-24 1.29 1.25 1.26 1.25 89600.0 1.25
2020-12-23 1.3 1.23 1.3 1.24 174900.0 1.24
2020-12-22 1.32 1.27 1.3 1.29 76600.0 1.29
2020-12-21 1.38 1.27 1.38 1.27 120800.0 1.27
2020-12-18 1.45 1.35 1.37 1.35 264700.0 1.35
2020-12-17 1.41 1.34 1.37 1.38 66300.0 1.38
2020-12-16 1.42 1.36 1.39 1.36 83600.0 1.36
2020-12-15 1.5 1.38 1.46 1.38 39500.0 1.38
2020-12-14 1.45 1.4 1.44 1.41 42600.0 1.41
2020-12-11 1.47 1.41 1.41 1.43 34000.0 1.43
2020-12-10 1.45 1.4 1.42 1.41 53000.0 1.41
2020-12-09 1.48 1.38 1.46 1.43 107400.0 1.43
2020-12-08 1.53 1.42 1.46 1.45 53500.0 1.45
2020-12-07 1.5 1.44 1.46 1.45 79600.0 1.45
2020-12-04 1.59 1.42 1.56 1.48 109800.0 1.48
2020-12-03 1.58 1.53 1.54 1.54 41300.0 1.54
2020-12-02 1.59 1.5 1.54 1.57 84700.0 1.57
2020-12-01 1.7 1.58 1.7 1.58 92400.0 1.58
2020-11-30 1.7 1.6 1.7 1.65 60500.0 1.65
2020-11-27 1.69 1.63 1.67 1.67 53700.0 1.67
2020-11-25 1.67 1.59 1.63 1.66 72500.0 1.66
2020-11-24 1.71 1.56 1.56 1.61 138600.0 1.61
2020-11-23 1.6 1.53 1.56 1.57 75400.0 1.57
2020-11-20 1.6 1.54 1.6 1.54 65300.0 1.54
2020-11-19 1.65 1.56 1.64 1.59 48700.0 1.59
2020-11-18 1.65 1.55 1.56 1.63 94600.0 1.63
2020-11-17 1.69 1.5 1.69 1.51 311400.0 1.51
2020-11-16 1.86 1.68 1.81 1.69 156100.0 1.69
2020-11-13 1.9 1.6 1.6 1.8 373900.0 1.8
2020-11-12 1.86 1.57 1.77 1.61 490700.0 1.61
2020-11-11 2.18 1.7 1.7 1.9 2208900.0 1.9
2020-11-10 1.7 1.46 1.54 1.58 301200.0 1.58
2020-11-09 1.54 1.4 1.45 1.48 121600.0 1.48
2020-11-06 1.54 1.39 1.46 1.39 88900.0 1.39
2020-11-05 1.49 1.36 1.39 1.47 124400.0 1.47
2020-11-04 1.43 1.31 1.35 1.37 115000.0 1.37
2020-11-03 1.5 1.37 1.4 1.37 165300.0 1.37
2020-11-02 1.49 1.24 1.25 1.39 238200.0 1.39
2020-10-30 1.59 1.25 1.42 1.35 869100.0 1.35
2020-10-29 1.34 1.18 1.25 1.32 450000.0 1.32
2020-10-28 1.3 1.16 1.3 1.24 73500.0 1.24
2020-10-27 1.33 1.21 1.22 1.3 83200.0 1.3
2020-10-26 1.26 1.18 1.25 1.25 62400.0 1.25
2020-10-23 1.31 1.23 1.31 1.27 48000.0 1.27
2020-10-22 1.3 1.21 1.22 1.25 72900.0 1.25
2020-10-21 1.35 1.16 1.18 1.32 255300.0 1.32
2020-10-20 1.22 1.11 1.21 1.17 69100.0 1.17
2020-10-19 1.3 1.2 1.26 1.23 90500.0 1.23
2020-10-16 1.33 1.22 1.3 1.27 77300.0 1.27
2020-10-15 1.34 1.17 1.21 1.32 184900.0 1.32
2020-10-14 1.48 1.13 1.17 1.22 448200.0 1.22
2020-10-13 1.16 1.11 1.15 1.14 61000.0 1.14
2020-10-12 1.21 1.16 1.21 1.17 32800.0 1.17
2020-10-09 1.22 1.16 1.21 1.19 20900.0 1.19
2020-10-08 1.23 1.16 1.2 1.19 36000.0 1.19
2020-10-07 1.23 1.17 1.17 1.22 9400.0 1.22
2020-10-06 1.24 1.17 1.17 1.17 57800.0 1.17
2020-10-05 1.21 1.15 1.16 1.17 77100.0 1.17
2020-10-02 1.19 1.15 1.15 1.16 41200.0 1.16
2020-10-01 1.18 1.13 1.14 1.16 16500.0 1.16
2020-09-30 1.18 1.13 1.18 1.14 11700.0 1.14
2020-09-29 1.18 1.14 1.18 1.16 46400.0 1.16
2020-09-28 1.18 1.12 1.14 1.16 82700.0 1.16
2020-09-25 1.12 1.04 1.07 1.11 61700.0 1.11
2020-09-24 1.09 1.05 1.09 1.07 71800.0 1.07
2020-09-23 1.18 1.08 1.15 1.11 46000.0 1.11
2020-09-22 1.18 1.12 1.18 1.16 38900.0 1.16
2020-09-21 1.22 1.14 1.17 1.16 20200.0 1.16
2020-09-18 1.21 1.17 1.21 1.17 29700.0 1.17
2020-09-17 1.24 1.15 1.16 1.2 44500.0 1.2
2020-09-16 1.19 1.15 1.19 1.15 17000.0 1.15
2020-09-15 1.25 1.15 1.18 1.17 55200.0 1.17
2020-09-14 1.2 1.16 1.16 1.18 29300.0 1.18
2020-09-11 1.2 1.14 1.17 1.16 56900.0 1.16
2020-09-10 1.23 1.15 1.18 1.16 81000.0 1.16
2020-09-09 1.25 1.17 1.25 1.19 59900.0 1.19
2020-09-08 1.29 1.21 1.26 1.25 21300.0 1.25
2020-09-04 1.31 1.24 1.24 1.25 48400.0 1.25
2020-09-03 1.32 1.1 1.27 1.24 230200.0 1.24
2020-09-02 1.39 1.27 1.32 1.27 67000.0 1.27
2020-09-01 1.38 1.32 1.33 1.33 33200.0 1.33
2020-08-31 1.42 1.3 1.39 1.33 70200.0 1.33
2020-08-28 1.45 1.36 1.43 1.42 36000.0 1.42
2020-08-27 1.53 1.41 1.48 1.42 102200.0 1.42
2020-08-26 1.67 1.29 1.34 1.55 485100.0 1.55
2020-08-25 1.37 1.3 1.37 1.34 99300.0 1.34
2020-08-24 1.5 1.36 1.5 1.37 57600.0 1.37
2020-08-21 1.7 1.43 1.54 1.46 57700.0 1.46
2020-08-20 1.55 1.39 1.39 1.5 74100.0 1.5
2020-08-19 1.88 1.45 1.88 1.55 357200.0 1.55
2020-08-18 1.9 1.47 1.5 1.78 632900.0 1.78
2020-08-17 1.57 1.25 1.28 1.53 389000.0 1.53
2020-08-14 1.3 1.11 1.15 1.28 344100.0 1.28
2020-08-13 1.22 1.17 1.18 1.19 65200.0 1.19
2020-08-12 1.26 1.18 1.26 1.18 92700.0 1.18
2020-08-11 1.25 1.2 1.23 1.22 83500.0 1.22
2020-08-10 1.25 1.18 1.22 1.22 154500.0 1.22
2020-08-07 1.2 1.17 1.17 1.2 85200.0 1.2
2020-08-06 1.18 1.14 1.18 1.17 66000.0 1.17
2020-08-05 1.2 1.15 1.17 1.16 81700.0 1.16
2020-08-04 1.24 1.14 1.15 1.21 145500.0 1.21
2020-08-03 1.23 1.11 1.2 1.16 136200.0 1.16
2020-07-31 1.26 1.17 1.26 1.21 113400.0 1.21
2020-07-30 1.25 1.19 1.19 1.23 36100.0 1.23
2020-07-29 1.28 1.15 1.21 1.22 76500.0 1.22
2020-07-28 1.29 1.19 1.28 1.21 104800.0 1.21
2020-07-27 1.41 1.23 1.3 1.3 301000.0 1.3
2020-07-24 1.3 1.15 1.18 1.28 298600.0 1.28
2020-07-23 1.19 1.12 1.12 1.15 287500.0 1.15
2020-07-22 1.17 1.1 1.12 1.11 86000.0 1.11
2020-07-21 1.2 1.08 1.12 1.13 350200.0 1.13
2020-07-20 1.18 1.05 1.18 1.08 290100.0 1.08
2020-07-17 1.28 1.15 1.2 1.18 482800.0 1.18
2020-07-16 1.29 1.04 1.28 1.14 1136700.0 1.14
2020-07-15 1.49 0.96 0.98 1.36 2697200.0 1.36
2020-07-14 1.03 0.95 1.02 0.98 148100.0 0.98
2020-07-13 1.15 1.04 1.15 1.05 117000.0 1.05
2020-07-10 1.23 1.11 1.23 1.14 103300.0 1.14
2020-07-09 1.26 1.2 1.25 1.2 41500.0 1.2
2020-07-08 1.3 1.24 1.24 1.26 32200.0 1.26
2020-07-07 1.28 1.21 1.24 1.27 36600.0 1.27
2020-07-06 1.29 1.22 1.22 1.26 60100.0 1.26
2020-07-02 1.46 1.23 1.4 1.25 209400.0 1.25
2020-07-01 1.48 1.34 1.48 1.4 161400.0 1.4
2020-06-30 1.48 1.41 1.45 1.45 59800.0 1.45
2020-06-29 1.49 1.41 1.44 1.45 35500.0 1.45
2020-06-26 1.49 1.41 1.49 1.43 89700.0 1.43
2020-06-25 1.51 1.42 1.45 1.47 69500.0 1.47
2020-06-24 1.54 1.45 1.48 1.53 44400.0 1.53
2020-06-23 1.55 1.39 1.45 1.49 58700.0 1.49
2020-06-22 1.54 1.41 1.48 1.47 131400.0 1.47
2020-06-19 1.5 1.36 1.36 1.42 182200.0 1.42
2020-06-18 1.48 1.32 1.42 1.36 150000.0 1.36
2020-06-17 1.48 1.41 1.42 1.44 56000.0 1.44
2020-06-16 1.56 1.43 1.45 1.44 53000.0 1.44
2020-06-15 1.45 1.37 1.43 1.41 41500.0 1.41
2020-06-12 1.49 1.41 1.48 1.41 90300.0 1.41
2020-06-11 1.66 1.4 1.65 1.42 109200.0 1.42
2020-06-10 1.77 1.65 1.69 1.68 59600.0 1.68
2020-06-09 1.74 1.61 1.69 1.73 70800.0 1.73
2020-06-08 1.72 1.58 1.58 1.68 84900.0 1.68
2020-06-05 1.65 1.5 1.5 1.61 67800.0 1.61
2020-06-04 1.52 1.45 1.5 1.48 36600.0 1.48
2020-06-03 1.5 1.43 1.45 1.47 61700.0 1.47
2020-06-02 1.56 1.39 1.5 1.4 74400.0 1.4
2020-06-01 1.6 1.52 1.53 1.53 22100.0 1.53
2020-05-29 1.61 1.5 1.55 1.54 27000.0 1.54
2020-05-28 1.75 1.49 1.49 1.52 219300.0 1.52
2020-05-27 1.63 1.35 1.63 1.52 75300.0 1.52
2020-05-26 1.65 1.52 1.65 1.6 74300.0 1.6
2020-05-22 1.72 1.52 1.7 1.6 106600.0 1.6
2020-05-21 1.74 1.68 1.71 1.68 12400.0 1.68
2020-05-20 1.76 1.65 1.76 1.74 29800.0 1.74
2020-05-19 1.81 1.65 1.81 1.77 46300.0 1.77
2020-05-18 1.83 1.71 1.75 1.81 37300.0 1.81
2020-05-15 1.85 1.7 1.84 1.73 63200.0 1.73
2020-05-14 1.93 1.77 1.84 1.92 16100.0 1.92
2020-05-13 1.95 1.82 1.9 1.9 30500.0 1.9
2020-05-12 1.92 1.8 1.87 1.9 18800.0 1.9
2020-05-11 1.92 1.83 1.92 1.83 24600.0 1.83
2020-05-08 1.99 1.84 1.93 1.93 33300.0 1.93
2020-05-07 1.98 1.86 1.94 1.92 14500.0 1.92
2020-05-06 1.9 1.8 1.8 1.88 14600.0 1.88
2020-05-05 1.95 1.8 1.85 1.81 34800.0 1.81
2020-05-04 1.83 1.6 1.82 1.83 55400.0 1.83
2020-05-01 1.96 1.83 1.85 1.83 31400.0 1.83
2020-04-30 1.99 1.8 1.99 1.93 42700.0 1.93
2020-04-29 2.11 1.92 2.0 2.0 78100.0 2.0
2020-04-28 2.05 1.95 2.0 2.0 58500.0 2.0
2020-04-27 2.13 1.94 1.94 2.0 133500.0 2.0
2020-04-24 2.08 1.74 1.75 1.97 107100.0 1.97
2020-04-23 1.75 1.59 1.61 1.74 51800.0 1.74
2020-04-22 1.77 1.59 1.77 1.65 77400.0 1.65
2020-04-21 1.76 1.59 1.69 1.73 63700.0 1.73
2020-04-20 1.71 1.38 1.49 1.71 168000.0 1.71
2020-04-17 1.54 1.22 1.22 1.47 131100.0 1.47
2020-04-16 1.36 1.15 1.36 1.21 132500.0 1.21
2020-04-15 1.4 1.1 1.16 1.26 250500.0 1.26
2020-04-14 1.19 1.11 1.11 1.16 60400.0 1.16
2020-04-13 1.2 1.06 1.15 1.08 34400.0 1.08
2020-04-09 1.24 1.04 1.19 1.1 53200.0 1.1
2020-04-08 1.19 1.1 1.18 1.18 26600.0 1.18
2020-04-07 1.19 1.12 1.14 1.16 15200.0 1.16
2020-04-06 1.15 1.0 1.07 1.1 33600.0 1.1
2020-04-03 1.07 0.96 1.0 1.02 29500.0 1.02
2020-04-02 1.12 0.95 1.06 1.0 43600.0 1.0
2020-04-01 1.19 1.0 1.1 1.05 125000.0 1.05
2020-03-31 1.36 1.05 1.36 1.16 87300.0 1.16
2020-03-30 1.65 1.15 1.55 1.28 111900.0 1.28
2020-03-27 1.44 1.1 1.1 1.39 162200.0 1.39
2020-03-26 1.25 1.09 1.18 1.1 115500.0 1.1
2020-03-25 1.2 1.11 1.13 1.12 32800.0 1.12
2020-03-24 1.23 1.05 1.05 1.12 61900.0 1.12
2020-03-23 1.15 0.92 1.13 1.15 101100.0 1.15
2020-03-20 1.33 1.1 1.21 1.2 187400.0 1.2
2020-03-19 1.55 1.07 1.55 1.25 125700.0 1.25
2020-03-18 1.55 1.35 1.54 1.5 39100.0 1.5
2020-03-17 1.55 1.42 1.53 1.55 18800.0 1.55
2020-03-16 1.63 1.5 1.57 1.5 21600.0 1.5
2020-03-13 1.88 1.76 1.8 1.78 14900.0 1.78
2020-03-12 1.95 1.57 1.95 1.71 18700.0 1.71
2020-03-11 2.16 1.95 2.16 1.97 15000.0 1.97
2020-03-10 2.15 1.89 2.06 2.15 58200.0 2.15
2020-03-09 2.54 2.01 2.01 2.14 29000.0 2.14
2020-03-06 2.58 2.3 2.58 2.45 36100.0 2.45
2020-03-05 2.57 2.19 2.57 2.46 44400.0 2.46
2020-03-04 2.65 2.49 2.65 2.53 34700.0 2.53
2020-03-03 2.77 2.57 2.69 2.6 26000.0 2.6
2020-03-02 3.0 2.65 2.92 2.8 44900.0 2.8
2020-02-28 3.19 2.89 3.05 2.99 27300.0 2.99
2020-02-27 3.27 3.15 3.19 3.2 24000.0 3.2
2020-02-26 3.44 3.25 3.42 3.38 11900.0 3.38
2020-02-25 3.51 3.43 3.47 3.46 18900.0 3.46
2020-02-24 3.54 3.42 3.42 3.5 10700.0 3.5
2020-02-21 3.62 3.42 3.61 3.6 9500.0 3.6
2020-02-20 3.6 3.2 3.56 3.59 18500.0 3.59
2020-02-19 3.61 3.53 3.61 3.6 4100.0 3.6
2020-02-18 3.64 3.5 3.64 3.58 11700.0 3.58