Skip to main content
Eastern International Ltd. (ELOG)
NASDAQ: ELOG · Real-Time Price · USD
1.150
-0.080 (-6.50%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Eastern International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.181.181.121.12--8.94%29,497
Mar 6, 20261.201.231.171.231.230.82%11,328
Mar 5, 20261.181.241.141.221.22-0.81%64,157
Mar 4, 20261.241.241.151.231.23-2.38%36,151
Mar 3, 20261.121.301.071.261.2630.57%379,020
Mar 2, 20261.211.360.800.970.97-24.61%190,417
Feb 27, 20261.141.321.061.281.288.47%108,332
Feb 26, 20261.121.191.101.181.18-0.84%9,832
Feb 25, 20261.081.191.051.191.199.17%25,556
Feb 24, 20261.031.091.031.091.095.83%22,910
Feb 23, 20261.001.030.991.031.03-1.90%8,615
Feb 20, 20261.091.091.001.051.05-1.87%15,853
Feb 19, 20261.041.101.041.071.07-1.83%17,458
Feb 18, 20261.041.101.021.091.09-16,374
Feb 17, 20261.091.090.911.091.09-1.80%70,959
Feb 13, 20261.141.160.901.111.1111.00%1,270,134
Feb 12, 20261.031.030.851.001.00-2.91%70,445
Feb 11, 20261.091.091.001.031.03-5.50%20,491
Feb 10, 20261.111.121.051.091.09-0.91%6,065
Feb 9, 20261.121.131.051.101.102.80%5,712
Feb 6, 20261.121.121.031.071.07-2.73%12,738
Feb 5, 20261.201.231.011.101.10-6.78%44,982
Feb 4, 20261.181.251.151.181.18-0.84%8,634
Feb 3, 20261.201.231.151.191.19-1.65%15,285
Feb 2, 20261.231.231.151.211.21-15,421
Jan 30, 20261.201.261.131.211.21-3.97%26,553
Jan 29, 20261.311.321.201.261.26-0.79%32,463
Jan 28, 20261.341.351.221.271.27-6.62%41,648
Jan 27, 20261.381.381.301.361.360.74%33,994
Jan 26, 20261.401.531.311.351.35-6.90%452,788
Jan 23, 20261.381.601.351.451.457.41%75,126
Jan 22, 20261.391.471.301.351.35-2.88%127,102
Jan 21, 20261.381.401.291.391.393.73%53,536
Jan 20, 20261.421.441.321.341.34-4.96%48,665
Jan 16, 20261.431.471.351.411.41-1.40%75,158
Jan 15, 20261.501.511.391.431.43-7.14%48,581
Jan 14, 20261.551.601.421.541.543.36%279,866
Jan 13, 20261.561.561.311.491.49-9.15%216,417
Jan 12, 20261.451.871.421.641.645.81%608,092
Jan 9, 20261.181.551.161.551.5530.25%839,739
Jan 8, 20261.201.241.171.191.19-0.83%43,071
Jan 7, 20261.261.291.161.201.20-2.44%67,883
Jan 6, 20261.271.351.221.231.23-79,241
Jan 5, 20261.131.281.131.231.236.96%79,878
Jan 2, 20261.121.251.081.151.15-114,016
Dec 31, 20251.441.441.101.151.15-13.53%288,386
Dec 30, 20251.161.450.881.331.337.26%851,697
Dec 29, 20251.411.441.201.241.24-21.52%245,574
Dec 26, 20251.531.581.411.581.58-4.24%542,013
Dec 24, 20252.832.831.251.651.6516.20%36,278,823
Dec 23, 20251.541.671.401.421.42-11.25%36,093
Dec 22, 20251.721.841.601.601.60-5.33%23,795
Dec 19, 20251.702.011.621.691.69-140,833
Dec 18, 20251.751.751.601.691.691.81%7,126
Dec 17, 20251.721.771.601.661.66-4.05%12,382
Dec 16, 20251.791.791.671.731.730.58%10,058
Dec 15, 20251.691.781.671.721.722.38%6,865
Dec 12, 20251.821.841.681.681.68-8.70%8,668
Dec 11, 20251.931.931.711.841.842.79%32,814
Dec 10, 20251.951.951.681.791.79-10.50%13,177
Dec 9, 20251.992.001.902.002.00-0.99%4,192
Dec 8, 20252.012.111.902.022.021.51%18,391
Dec 5, 20252.092.171.991.991.99-3.86%3,368
Dec 4, 20252.192.192.012.072.07-9.21%12,588
Dec 3, 20252.212.282.162.282.282.70%11,356
Dec 2, 20252.162.232.152.222.224.23%5,119
Dec 1, 20252.082.182.082.132.134.93%6,181
Nov 28, 20252.072.102.002.032.03-3.33%8,107
Nov 26, 20252.022.102.012.102.102.44%2,769
Nov 25, 20252.032.051.972.052.055.67%7,899
Nov 24, 20252.112.111.771.941.94-3.48%10,076
Nov 21, 20252.062.122.002.012.01-6.94%20,874
Nov 20, 20252.162.162.042.162.163.35%4,673
Nov 19, 20252.172.232.022.092.09-3.69%7,913
Nov 18, 20252.222.222.122.172.17-2.25%7,745
Nov 17, 20252.172.272.172.222.22-2.20%2,912
Nov 14, 20252.192.272.192.272.270.44%2,398
Nov 13, 20252.152.402.112.262.262.26%7,139
Nov 12, 20252.162.212.062.212.212.31%11,333
Nov 11, 20252.182.372.152.162.16-11.11%12,274
Nov 10, 20252.412.502.332.432.43-3.57%16,910
Nov 7, 20252.372.572.302.522.52-1.95%11,748
Nov 6, 20252.392.802.382.572.571.58%12,343
Nov 5, 20252.512.542.412.532.531.20%4,286
Nov 4, 20252.402.642.402.502.50-1.19%24,228
Nov 3, 20252.382.672.162.532.536.30%15,533
Oct 31, 20252.542.542.292.382.383.48%11,245
Oct 30, 20252.402.522.252.302.30-1.29%32,333
Oct 29, 20252.382.572.332.332.33-4.90%29,943
Oct 28, 20252.602.702.362.452.45-6.84%23,802
Oct 27, 20252.462.642.462.632.633.95%27,903
Oct 24, 20252.422.652.422.532.530.40%7,436
Oct 23, 20252.272.682.252.522.525.88%33,386
Oct 22, 20252.302.442.252.382.383.03%14,399
Oct 21, 20252.302.432.252.312.310.43%16,821
Oct 20, 20252.382.482.242.302.303.14%19,751
Oct 17, 20252.192.572.152.232.233.72%21,466
Oct 16, 20252.532.532.102.152.15-8.51%27,732
Oct 15, 20252.522.662.272.352.35-9.62%36,620
Oct 14, 20252.782.932.572.602.60-12.46%45,864