Eplus Inc (NQ: PLUS )

104.07 USD -0.37 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 103.53 105.32 103.04 104.07 37,745 -0.37(-0.35%)
Sep 23, 2021 102.16 104.94 102.16 104.44 25,180 +2.40(+2.35%)
Sep 22, 2021 101.09 102.79 101.04 102.04 16,957 +1.43(+1.42%)
Sep 21, 2021 102.50 102.50 100.28 100.61 41,072 -1.01(-0.99%)
Sep 20, 2021 101.33 101.96 99.42 101.62 40,514 -0.89(-0.87%)
Sep 17, 2021 106.09 106.18 102.09 102.51 174,393 -3.98(-3.74%)
Sep 16, 2021 106.48 107.57 104.67 106.49 46,666 +0.58(+0.55%)
Sep 15, 2021 104.87 106.40 104.70 105.91 33,542 +0.70(+0.67%)
Sep 14, 2021 107.92 109.76 104.55 105.21 34,284 -2.03(-1.89%)
Sep 13, 2021 107.94 108.25 106.59 107.24 32,907 -0.32(-0.30%)
Sep 10, 2021 108.14 108.93 107.20 107.56 42,103 -0.25(-0.23%)
Sep 09, 2021 109.04 109.04 107.75 107.81 29,891 -1.23(-1.13%)
Sep 08, 2021 108.68 109.23 107.79 109.04 33,488 -0.11(-0.10%)
Sep 07, 2021 109.06 110.51 108.45 109.15 33,054 -0.29(-0.26%)
Sep 03, 2021 110.25 110.25 108.65 109.44 30,945 -0.65(-0.59%)
Sep 02, 2021 108.06 110.09 106.12 110.09 45,148 +2.34(+2.17%)
Sep 01, 2021 108.35 109.21 106.43 107.75 45,735 -0.47(-0.43%)
Aug 31, 2021 108.94 109.51 107.05 108.22 33,126 -0.38(-0.35%)
Aug 30, 2021 108.72 109.43 107.44 108.60 26,723 +0.60(+0.56%)
Aug 27, 2021 105.30 108.08 104.05 108.00 47,213 +2.74(+2.60%)
Aug 26, 2021 105.95 106.49 104.29 105.26 37,272 -0.17(-0.16%)
Aug 25, 2021 105.93 106.94 105.43 105.43 30,152 -0.69(-0.65%)
Aug 24, 2021 105.76 106.48 104.63 106.12 24,138 +0.56(+0.53%)
Aug 23, 2021 108.38 108.38 104.66 105.56 32,192 -2.48(-2.30%)
Aug 20, 2021 103.65 108.61 103.65 108.04 76,794 +3.84(+3.69%)
Aug 19, 2021 103.14 104.23 101.80 104.20 49,210 +0.56(+0.54%)
Aug 18, 2021 102.75 103.92 101.56 103.64 46,403 +0.85(+0.83%)
Aug 17, 2021 101.80 102.91 100.57 102.79 38,766 +0.59(+0.58%)
Aug 16, 2021 101.67 102.20 99.68 102.20 48,675 +0.58(+0.57%)
Aug 13, 2021 101.91 102.20 100.12 101.62 37,603 +0.05(+0.05%)
Aug 12, 2021 101.30 102.00 100.21 101.57 33,310 +0.37(+0.37%)
Aug 11, 2021 100.11 101.20 98.66 101.20 37,592 +1.62(+1.63%)
Aug 10, 2021 99.71 99.83 98.26 99.58 43,355 +0.10(+0.10%)
Aug 09, 2021 98.80 99.50 97.46 99.48 34,223 -0.31(-0.31%)
Aug 06, 2021 99.83 100.69 97.11 99.79 52,499 +1.00(+1.01%)
Aug 05, 2021 93.05 100.00 91.54 98.79 65,742 +6.91(+7.52%)
Aug 04, 2021 91.59 92.10 91.00 91.88 28,578 -0.73(-0.79%)
Aug 03, 2021 91.92 92.66 90.36 92.61 60,377 +1.22(+1.33%)
Aug 02, 2021 92.46 93.80 90.85 91.39 40,672 -1.07(-1.16%)
Jul 30, 2021 91.26 92.73 91.08 92.46 43,991 +1.06(+1.16%)
Jul 29, 2021 91.50 92.38 89.06 91.40 29,208 +0.58(+0.64%)
Jul 28, 2021 90.49 91.14 89.42 90.82 33,930 +0.66(+0.73%)
Jul 27, 2021 90.16 91.12 89.05 90.16 46,760 -0.34(-0.38%)
Jul 26, 2021 89.62 90.62 89.62 90.50 29,143 +0.88(+0.98%)
Jul 23, 2021 89.02 90.08 88.52 89.62 33,541 +0.80(+0.90%)
Jul 22, 2021 90.38 90.82 88.29 88.82 61,579 -1.89(-2.08%)
Jul 21, 2021 89.94 90.81 89.25 90.71 60,363 +1.19(+1.33%)
Jul 20, 2021 87.17 90.19 87.17 89.52 90,348 +2.93(+3.38%)
Jul 19, 2021 87.67 88.08 86.25 86.59 53,629 -2.20(-2.48%)
Jul 16, 2021 89.33 90.00 88.38 88.79 60,566 -0.57(-0.64%)
Jul 15, 2021 87.57 89.36 87.49 89.36 50,123 +1.06(+1.20%)
Jul 14, 2021 88.06 88.43 87.23 88.30 36,886 +0.55(+0.63%)
Jul 13, 2021 88.45 89.00 87.73 87.75 51,068 -1.37(-1.54%)
Jul 12, 2021 87.82 89.18 87.73 89.12 50,964 +0.73(+0.83%)
Jul 09, 2021 86.80 88.42 86.80 88.39 45,209 +2.33(+2.71%)
Jul 08, 2021 84.79 87.27 84.79 86.06 51,536 -0.02(-0.02%)
Jul 07, 2021 86.14 87.53 85.63 86.08 95,907 +0.21(+0.24%)
Jul 06, 2021 86.98 86.98 84.00 85.87 77,430 -0.92(-1.06%)
Jul 02, 2021 87.89 88.99 86.31 86.79 131,757 -0.71(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.