Skip to main content
Eastern International Ltd. (ELOG)
NASDAQ: ELOG · Real-Time Price · USD
0.949
+0.009 (0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
0.939
-0.010 (-1.05%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Eastern International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.950.960.940.940.94-0.11%9,698
Apr 27, 20261.001.000.940.940.94-3,980
Apr 24, 20260.920.950.920.940.94-3.09%2,148
Apr 23, 20260.980.980.960.970.97-4.90%1,430
Apr 22, 20260.991.020.991.021.023.45%1,514
Apr 21, 20260.980.990.980.990.99-0.40%4,545
Apr 20, 20260.941.080.940.990.99-1.00%10,177
Apr 17, 20261.011.030.991.001.00-0.99%7,123
Apr 16, 20260.971.030.971.011.014.12%34,650
Apr 15, 20260.940.980.940.970.97-3.00%6,257
Apr 14, 20260.981.000.951.001.002.55%23,734
Apr 13, 20260.920.980.880.980.987.73%7,155
Apr 10, 20260.960.960.910.910.91-4.83%48,110
Apr 9, 20260.950.990.950.950.95-2.96%2,600
Apr 8, 20260.920.980.920.980.988.89%4,229
Apr 7, 20260.910.920.890.900.90-4,190
Apr 6, 20260.900.940.900.900.90-4.15%6,542
Apr 2, 20260.960.960.870.940.94-2.19%12,444
Apr 1, 20260.921.050.920.960.96-1.02%17,497
Mar 31, 20260.980.980.930.970.975.29%2,519
Mar 30, 20261.031.040.920.920.92-6.96%7,792
Mar 27, 20261.001.030.990.990.99-5.70%4,480
Mar 26, 20261.011.050.981.051.051.94%4,417
Mar 25, 20261.091.091.001.031.030.98%8,274
Mar 24, 20261.001.030.961.021.02-30,759
Mar 23, 20261.001.080.971.021.02-2.86%61,101
Mar 20, 20261.041.051.021.051.05-3,079
Mar 19, 20261.041.081.031.051.05-1.87%4,252
Mar 18, 20261.131.131.071.071.07-5.31%7,462
Mar 17, 20261.131.211.011.131.130.89%17,801
Mar 16, 20261.101.151.091.121.12-2.61%5,172
Mar 13, 20261.111.151.081.151.152.68%6,264
Mar 12, 20261.131.151.061.121.12-2.61%18,579
Mar 11, 20261.111.161.081.151.152.68%22,452
Mar 10, 20261.121.131.101.121.12-3.45%14,595
Mar 9, 20261.181.181.121.161.16-5.69%30,779
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