Esquire Financial Holdings Inc. Common Stockのデータ

Esquire Financial Holdings Inc. Common Stockの基本情報

名前 Esquire Financial Holdings Inc. Common Stock
ティッカー ESQ
国 United States
上場年 2017.0
セクター Finance

Esquire Financial Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.85 22.85 23.8 23.4 12900.0 23.4
2021-02-12 24.05 22.76 23.15 22.98 15800.0 22.98
2021-02-11 23.39 22.43 22.43 23.11 17500.0 23.11
2021-02-10 23.11 22.36 22.9 22.61 8000.0 22.61
2021-02-09 23.27 22.84 22.84 22.87 6300.0 22.87
2021-02-08 23.45 22.75 23.01 23.11 15100.0 23.11
2021-02-05 22.9 21.99 22.5 22.9 7700.0 22.9
2021-02-04 22.46 21.88 22.15 21.95 12800.0 21.95
2021-02-03 22.28 21.51 22.28 21.56 8400.0 21.56
2021-02-02 23.16 22.01 22.1 22.07 20200.0 22.07
2021-02-01 22.61 21.51 22.1 21.76 8800.0 21.76
2021-01-29 22.3 21.01 22.3 22.08 39200.0 22.08
2021-01-28 23.92 22.31 23.92 22.31 22200.0 22.31
2021-01-27 25.49 22.96 24.16 23.54 64500.0 23.54
2021-01-26 25.44 23.39 23.39 25.0 41200.0 25.0
2021-01-25 26.79 23.73 24.6 24.54 46300.0 24.54
2021-01-22 25.1 22.76 23.4 25.1 75400.0 25.1
2021-01-21 23.74 21.75 21.75 23.6 42400.0 23.6
2021-01-20 23.7 21.98 23.56 23.35 30100.0 23.35
2021-01-19 23.47 22.11 23.01 22.66 63000.0 22.66
2021-01-15 23.11 19.34 20.4 22.5 36300.0 22.5
2021-01-14 21.59 20.52 21.4 20.96 28400.0 20.96
2021-01-13 22.9 21.19 22.9 21.3 21200.0 21.3
2021-01-12 23.76 21.09 21.11 22.05 16600.0 22.05
2021-01-11 24.14 21.28 21.33 21.73 26400.0 21.73
2021-01-08 22.0 20.42 21.18 21.87 33200.0 21.87
2021-01-07 21.64 20.88 20.88 21.06 13400.0 21.06
2021-01-06 21.9 19.71 19.71 20.74 13700.0 20.74
2021-01-05 19.69 18.9 18.9 19.2 9300.0 19.2
2021-01-04 19.44 18.47 19.3 18.7 12200.0 18.7
2020-12-31 19.5 19.19 19.34 19.19 7200.0 19.19
2020-12-30 19.41 19.3 19.3 19.41 1800.0 19.41
2020-12-29 19.37 19.1 19.1 19.37 4000.0 19.37
2020-12-28 19.61 19.05 19.61 19.15 4100.0 19.15
2020-12-24 19.49 19.17 19.45 19.25 5500.0 19.25
2020-12-23 20.0 19.19 19.53 19.85 4700.0 19.85
2020-12-22 19.6 18.82 19.6 19.48 5900.0 19.48
2020-12-21 20.8 19.7 20.6 19.7 9000.0 19.7
2020-12-18 20.75 20.17 20.75 20.75 45400.0 20.75
2020-12-17 21.19 20.55 20.72 20.83 3900.0 20.83
2020-12-16 21.71 20.7 20.98 20.85 17000.0 20.85
2020-12-15 21.39 19.69 20.0 21.1 35700.0 21.1
2020-12-14 20.39 19.5 20.0 19.89 29500.0 19.89
2020-12-11 20.0 19.56 19.73 19.99 4700.0 19.99
2020-12-10 19.98 19.13 19.49 19.81 8900.0 19.81
2020-12-09 19.95 18.75 19.07 19.85 25300.0 19.85
2020-12-08 19.36 17.65 17.7 19.02 17600.0 19.02
2020-12-07 18.56 17.6 18.37 17.9 41400.0 17.9
2020-12-04 19.0 18.25 18.69 18.37 17100.0 18.37
2020-12-03 19.31 18.41 18.79 18.49 31700.0 18.49
2020-12-02 18.75 18.15 18.34 18.6 163500.0 18.6
2020-12-01 18.88 18.19 18.88 18.19 6000.0 18.19
2020-11-30 19.0 17.05 18.02 18.7 37000.0 18.7
2020-11-27 18.35 17.7 18.2 18.3 4700.0 18.3
2020-11-25 18.83 18.3 18.5 18.31 30700.0 18.31
2020-11-24 18.99 17.95 17.95 18.6 13700.0 18.6
2020-11-23 18.61 17.66 18.03 17.66 17000.0 17.66
2020-11-20 18.38 17.84 18.25 18.33 15800.0 18.33
2020-11-19 18.99 17.4 17.51 18.64 17600.0 18.64
2020-11-18 18.5 17.73 18.42 17.82 14600.0 17.82
2020-11-17 18.31 18.0 18.27 18.05 6500.0 18.05
2020-11-16 18.62 17.58 17.73 18.3 14400.0 18.3
2020-11-13 18.04 17.18 17.49 17.18 3100.0 17.18
2020-11-12 18.41 17.09 18.41 17.09 4600.0 17.09
2020-11-11 18.89 17.47 18.89 18.39 6700.0 18.39
2020-11-10 19.0 17.25 17.97 19.0 18000.0 19.0
2020-11-09 18.75 16.92 17.79 17.62 21600.0 17.62
2020-11-06 16.39 16.0 16.12 16.2 6500.0 16.2
2020-11-05 16.82 15.63 16.49 16.15 9800.0 16.15
2020-11-04 17.44 16.41 17.18 16.48 18200.0 16.48
2020-11-03 18.01 17.0 17.12 17.59 30500.0 17.59
2020-11-02 16.99 15.57 15.89 16.8 27000.0 16.8
2020-10-30 16.25 15.53 15.8 15.59 8000.0 15.59
2020-10-29 15.92 15.3 15.36 15.9 10500.0 15.9
2020-10-28 16.8 15.25 16.65 15.46 64000.0 15.46
2020-10-27 17.5 16.7 17.29 16.7 18000.0 16.7
2020-10-26 18.0 17.13 17.6 17.13 7500.0 17.13
2020-10-23 17.99 16.62 16.62 17.71 3900.0 17.71
2020-10-22 17.34 16.35 16.78 16.83 13800.0 16.83
2020-10-21 17.4 17.4 17.4 17.4 1100.0 17.4
2020-10-20 16.77 16.28 16.36 16.77 3900.0 16.77
2020-10-19 16.75 16.08 16.75 16.08 1800.0 16.08
2020-10-16 18.0 16.51 16.76 16.51 7000.0 16.51
2020-10-15 17.0 15.75 16.56 16.96 7500.0 16.96
2020-10-14 16.9 16.09 16.1 16.64 4400.0 16.64
2020-10-13 17.85 15.77 17.2 15.82 24600.0 15.82
2020-10-12 17.6 16.48 16.62 17.32 9800.0 17.32
2020-10-09 18.56 15.76 18.04 16.7 36700.0 16.7
2020-10-08 17.79 16.5 16.5 17.69 11100.0 17.69
2020-10-07 16.63 15.81 15.81 16.55 7700.0 16.55
2020-10-06 16.34 15.77 16.02 15.81 41000.0 15.81
2020-10-05 15.51 15.51 15.51 15.51 2700.0 15.51
2020-10-02 15.43 15.11 15.36 15.43 4100.0 15.43
2020-10-01 15.88 15.1 15.1 15.47 6900.0 15.47
2020-09-30 15.08 14.54 14.63 15.0 14800.0 15.0
2020-09-29 14.75 14.48 14.58 14.57 35800.0 14.57
2020-09-28 15.5 14.0 14.56 14.46 16700.0 14.46
2020-09-25 14.91 14.21 14.49 14.33 15400.0 14.33
2020-09-24 14.84 14.25 14.57 14.65 17100.0 14.65
2020-09-23 15.6 14.54 15.6 14.54 19700.0 14.54
2020-09-22 16.07 15.31 16.07 15.47 23300.0 15.47
2020-09-21 16.15 15.41 16.02 15.57 17100.0 15.57
2020-09-18 16.33 15.81 16.18 15.94 15900.0 15.94
2020-09-17 16.2 15.75 15.84 15.98 24100.0 15.98
2020-09-16 16.43 16.03 16.11 16.03 5900.0 16.03
2020-09-15 16.5 15.98 16.3 15.98 10600.0 15.98
2020-09-14 16.5 15.91 16.18 16.17 40600.0 16.17
2020-09-11 16.6 15.8 16.17 15.93 23200.0 15.93
2020-09-10 16.56 15.92 16.52 15.99 12600.0 15.99
2020-09-09 16.6 16.13 16.57 16.32 7800.0 16.32
2020-09-08 16.8 16.29 16.29 16.42 6500.0 16.42
2020-09-04 16.69 16.12 16.69 16.3 15700.0 16.3
2020-09-03 16.63 16.27 16.5 16.36 26500.0 16.36
2020-09-02 16.96 15.87 16.61 16.52 20500.0 16.52
2020-09-01 16.86 16.43 16.6 16.49 28900.0 16.49
2020-08-31 17.24 16.42 16.42 16.5 19200.0 16.5
2020-08-28 16.94 16.3 16.3 16.94 4400.0 16.94
2020-08-27 16.76 16.13 16.18 16.71 16600.0 16.71
2020-08-26 17.11 16.25 17.11 16.26 10600.0 16.26
2020-08-25 17.31 16.59 16.59 16.8 2500.0 16.8
2020-08-24 17.06 16.3 17.06 16.33 23100.0 16.33
2020-08-21 17.12 16.56 16.92 16.81 18800.0 16.81
2020-08-20 17.33 16.85 17.14 16.85 11800.0 16.85
2020-08-19 17.45 16.96 17.02 17.45 9500.0 17.45
2020-08-18 17.54 16.94 17.16 17.16 55800.0 17.16
2020-08-17 17.35 17.05 17.14 17.05 7800.0 17.05
2020-08-14 17.6 16.98 16.98 17.27 17900.0 17.27
2020-08-13 17.19 16.51 16.85 17.19 21800.0 17.19
2020-08-12 17.36 16.9 17.35 16.95 52600.0 16.95
2020-08-11 17.25 16.99 17.1 17.06 37200.0 17.06
2020-08-10 17.82 16.65 16.72 16.9 27100.0 16.9
2020-08-07 16.75 16.0 16.13 16.63 15100.0 16.63
2020-08-06 16.25 16.01 16.01 16.24 11400.0 16.24
2020-08-05 16.25 15.94 16.23 16.2 25900.0 16.2
2020-08-04 16.2 15.7 15.7 16.19 6700.0 16.19
2020-08-03 16.05 15.48 16.05 15.92 6800.0 15.92
2020-07-31 15.72 15.5 15.52 15.55 9500.0 15.55
2020-07-30 15.91 15.5 15.64 15.63 16700.0 15.63
2020-07-29 16.39 15.5 16.1 15.73 15300.0 15.73
2020-07-28 17.13 15.65 15.79 15.65 2100.0 15.65
2020-07-27 16.15 15.4 15.4 16.0 5100.0 16.0
2020-07-24 15.84 15.5 15.84 15.5 2600.0 15.5
2020-07-23 16.66 15.42 15.6 16.24 42900.0 16.24
2020-07-22 15.85 15.35 15.46 15.61 8700.0 15.61
2020-07-21 15.89 15.45 15.69 15.71 6400.0 15.71
2020-07-20 15.57 14.95 15.13 15.57 8000.0 15.57
2020-07-17 15.8 14.67 15.61 14.83 23600.0 14.83
2020-07-16 16.27 15.61 16.27 15.61 17900.0 15.61
2020-07-15 16.32 15.66 15.72 15.66 16700.0 15.66
2020-07-14 15.26 14.8 14.88 15.23 9900.0 15.23
2020-07-13 15.82 14.71 15.75 14.75 13900.0 14.75
2020-07-10 15.77 14.45 14.45 15.7 11300.0 15.7
2020-07-09 15.19 14.08 15.03 14.34 23200.0 14.34
2020-07-08 16.16 14.82 15.63 15.17 13500.0 15.17
2020-07-07 16.85 15.3 15.95 15.5 19700.0 15.5
2020-07-06 17.3 15.41 17.25 15.75 12200.0 15.75
2020-07-02 16.8 16.3 16.8 16.3 18600.0 16.3
2020-07-01 17.33 16.3 17.33 16.65 33500.0 16.65
2020-06-30 16.99 16.57 16.57 16.9 31800.0 16.9
2020-06-29 16.81 16.22 16.42 16.81 17600.0 16.81
2020-06-26 16.56 15.85 16.56 16.31 40800.0 16.31
2020-06-25 16.75 16.16 16.4 16.75 10500.0 16.75
2020-06-24 16.53 15.98 16.2 16.28 16300.0 16.28
2020-06-23 16.85 16.22 16.85 16.23 14400.0 16.23
2020-06-22 16.58 16.19 16.5 16.46 14800.0 16.46
2020-06-19 17.33 16.5 16.82 16.63 29700.0 16.63
2020-06-18 17.36 15.78 16.16 16.5 10700.0 16.5
2020-06-17 18.0 16.0 17.26 16.0 8400.0 16.0
2020-06-16 18.14 16.66 16.72 17.41 9700.0 17.41
2020-06-15 16.74 15.89 15.89 16.66 11700.0 16.66
2020-06-12 17.66 15.82 16.55 16.4 24200.0 16.4
2020-06-11 17.95 15.67 17.6 15.93 23300.0 15.93
2020-06-10 19.24 18.16 19.24 18.16 37900.0 18.16
2020-06-09 19.85 18.0 18.1 19.24 79600.0 19.24
2020-06-08 19.5 17.44 18.65 18.5 30000.0 18.5
2020-06-05 18.59 17.04 17.39 18.41 44600.0 18.41
2020-06-04 17.14 16.69 16.75 16.95 42700.0 16.95
2020-06-03 17.22 16.52 16.8 17.0 44800.0 17.0
2020-06-02 17.06 16.36 16.73 16.43 21400.0 16.43
2020-06-01 17.09 16.78 16.78 17.0 42700.0 17.0
2020-05-29 17.24 16.84 16.89 17.13 18000.0 17.13
2020-05-28 17.41 16.79 17.41 16.88 42400.0 16.88
2020-05-27 17.2 16.76 16.97 17.01 54300.0 17.01
2020-05-26 17.5 16.54 17.18 16.8 13100.0 16.8
2020-05-22 17.21 15.82 16.05 16.84 44400.0 16.84
2020-05-21 16.07 15.61 16.07 15.9 17100.0 15.9
2020-05-20 16.03 15.54 15.59 16.0 16900.0 16.0
2020-05-19 15.77 14.71 15.36 15.35 35100.0 15.35
2020-05-18 15.7 14.72 14.94 15.49 58600.0 15.49
2020-05-15 14.95 11.93 11.93 14.39 124900.0 14.39
2020-05-14 13.18 10.83 13.04 11.7 484900.0 11.7
2020-05-13 14.56 12.75 14.56 13.06 53600.0 13.06
2020-05-12 16.29 14.01 16.29 14.25 22500.0 14.25
2020-05-11 16.83 16.19 16.4 16.59 12500.0 16.59
2020-05-08 18.58 15.71 15.86 16.28 15300.0 16.28
2020-05-07 16.5 15.35 16.09 15.58 8000.0 15.58
2020-05-06 16.35 15.72 16.02 15.75 16700.0 15.75
2020-05-05 18.5 15.9 17.5 16.01 21900.0 16.01
2020-05-04 16.88 16.42 16.42 16.69 9500.0 16.69
2020-05-01 16.63 15.52 15.91 16.63 17000.0 16.63
2020-04-30 16.62 15.7 15.91 16.42 18300.0 16.42
2020-04-29 16.95 15.93 16.25 16.65 70700.0 16.65
2020-04-28 16.3 15.39 16.1 16.0 40400.0 16.0
2020-04-27 15.87 14.92 14.92 15.43 60000.0 15.43
2020-04-24 15.18 14.79 14.79 14.99 24200.0 14.99
2020-04-23 15.94 14.75 15.09 14.76 35300.0 14.76
2020-04-22 15.8 15.01 15.79 15.29 24600.0 15.29
2020-04-21 16.24 14.68 15.1 15.33 28400.0 15.33
2020-04-20 15.79 13.72 14.1 15.41 38400.0 15.41
2020-04-17 14.71 14.1 14.54 14.53 21600.0 14.53
2020-04-16 14.21 13.06 14.04 14.21 27800.0 14.21
2020-04-15 14.45 13.52 14.1 13.69 26400.0 13.69
2020-04-14 14.92 14.06 14.71 14.21 14900.0 14.21
2020-04-13 15.0 14.01 15.0 14.01 16100.0 14.01
2020-04-09 16.01 14.33 14.69 15.0 41300.0 15.0
2020-04-08 15.28 14.0 14.15 14.29 62100.0 14.29
2020-04-07 14.8 13.5 14.8 13.71 14700.0 13.71
2020-04-06 14.9 13.7 13.7 14.69 35800.0 14.69
2020-04-03 15.25 13.1 14.87 13.1 13100.0 13.1
2020-04-02 15.5 14.14 14.7 14.72 12400.0 14.72
2020-04-01 15.69 14.4 14.54 14.75 24900.0 14.75
2020-03-31 16.45 14.17 15.67 15.05 28900.0 15.05
2020-03-30 15.45 13.98 14.75 15.18 28000.0 15.18
2020-03-27 16.2 14.7 16.0 14.7 15800.0 14.7
2020-03-26 16.5 15.01 15.25 16.0 38400.0 16.0
2020-03-25 14.95 14.24 14.24 14.82 15700.0 14.82
2020-03-24 15.02 13.59 13.61 14.81 45300.0 14.81
2020-03-23 15.89 11.7 15.01 12.56 37800.0 12.56
2020-03-20 16.49 14.5 16.49 15.0 46100.0 15.0
2020-03-19 17.26 14.01 14.01 16.77 58600.0 16.77
2020-03-18 16.56 14.5 16.56 14.67 24100.0 14.67
2020-03-17 19.46 14.48 14.7 19.46 37100.0 19.46
2020-03-16 16.0 15.0 15.98 15.01 45600.0 15.01
2020-03-13 19.8 14.49 19.64 17.51 114700.0 17.51
2020-03-12 19.66 17.23 18.54 18.81 31800.0 18.81
2020-03-11 20.9 18.33 20.49 19.39 18900.0 19.39
2020-03-10 21.68 20.25 20.74 20.8 24000.0 20.8
2020-03-09 21.85 19.35 21.45 20.29 25300.0 20.29
2020-03-06 22.57 21.3 21.82 22.13 7600.0 22.13
2020-03-05 22.5 21.75 21.87 22.0 44700.0 22.0
2020-03-04 22.69 20.58 21.9 22.29 24400.0 22.29
2020-03-03 22.75 21.61 22.75 21.61 19500.0 21.61
2020-03-02 23.55 22.5 23.3 22.76 13500.0 22.76
2020-02-28 23.39 22.68 23.0 22.91 19300.0 22.91
2020-02-27 24.5 22.5 22.87 23.22 36900.0 23.22
2020-02-26 23.29 22.96 22.96 23.18 14300.0 23.18
2020-02-25 24.0 22.76 23.9 22.8 17700.0 22.8
2020-02-24 23.98 23.23 23.71 23.88 13800.0 23.88
2020-02-21 24.05 23.36 23.7 24.05 9000.0 24.05
2020-02-20 23.8 23.0 23.3 23.8 9900.0 23.8
2020-02-19 23.9 23.24 23.51 23.24 12300.0 23.24
2020-02-18 24.05 23.82 24.05 23.97 1800.0 23.97