Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

East Stone Acquisition Corp (NQ: ESSC )

7.300 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.950 9.980 9.950 9.970 161,693 +0.02(+0.20%)
Nov 27, 2020 9.930 9.950 9.910 9.950 77,800 +0.03(+0.30%)
Nov 25, 2020 9.920 9.920 9.900 9.920 76,700 +0.02(+0.20%)
Nov 24, 2020 9.880 9.930 9.880 9.900 136,740 -0.01(-0.10%)
Nov 23, 2020 9.900 9.928 9.890 9.910 130,585 +0.04(+0.41%)
Nov 20, 2020 9.880 9.900 9.850 9.870 18,800 -0.02(-0.20%)
Nov 19, 2020 9.891 9.905 9.840 9.890 4,489 -0.01(-0.10%)
Nov 18, 2020 9.900 9.900 9.885 9.900 1,862 +0.03(+0.30%)
Nov 17, 2020 9.850 9.891 9.850 9.870 4,338 +0.03(+0.30%)
Nov 16, 2020 9.870 9.880 9.840 9.840 27,986 +0.01(+0.10%)
Nov 13, 2020 9.860 9.860 9.830 9.830 2,600 -0.03(-0.30%)
Nov 12, 2020 9.850 9.900 9.831 9.860 32,204 -0.05(-0.50%)
Nov 11, 2020 9.880 9.910 9.880 9.910 58,634 +0.07(+0.71%)
Nov 10, 2020 9.820 9.840 9.820 9.840 16,202 +0.02(+0.20%)
Nov 09, 2020 9.805 9.820 9.805 9.820 7,884 +0.02(+0.20%)
Nov 06, 2020 9.800 9.800 9.800 9.800 4,500 -0.01(-0.10%)
Nov 05, 2020 9.810 9.810 9.794 9.810 17,200 +0.03(+0.31%)
Nov 04, 2020 9.810 9.810 9.780 9.780 13,382 -0.03(-0.25%)
Nov 03, 2020 9.820 9.900 9.750 9.805 67,575 +0.04(+0.36%)
Nov 02, 2020 9.820 9.820 9.760 9.770 4,830 -0.02(-0.15%)
Oct 30, 2020 9.760 9.785 9.295 9.785 13,800 +0.03(+0.26%)
Oct 29, 2020 9.760 9.775 9.760 9.760 22,010 +0.00(+0.00%)
Oct 28, 2020 9.760 9.790 9.760 9.760 123,059 -0.01(-0.10%)
Oct 27, 2020 9.770 9.780 9.770 9.770 2,005 +0.01(+0.10%)
Oct 26, 2020 9.792 9.792 9.760 9.760 10,771 -0.02(-0.20%)
Oct 23, 2020 9.800 9.800 9.780 9.780 16,300 -0.01(-0.10%)
Oct 22, 2020 9.790 9.800 9.790 9.790 31,741 +0.00(+0.00%)
Oct 21, 2020 9.790 9.790 9.790 9.790 6,013 -0.01(-0.10%)
Oct 20, 2020 9.820 9.820 9.800 9.800 18,505 +0.00(+0.00%)
Oct 19, 2020 9.800 9.800 9.800 101 +0.00(+0.00%)
Oct 16, 2020 9.800 9.800 9.800 9.800 1,400 +0.01(+0.10%)
Oct 15, 2020 9.790 9.790 9.790 99 +0.00(+0.00%)
Oct 14, 2020 9.826 9.852 9.790 9.790 6,632 +0.01(+0.10%)
Oct 13, 2020 9.790 9.790 9.780 9.780 5,736 -0.02(-0.20%)
Oct 12, 2020 9.770 9.850 9.760 9.800 51,430 +0.01(+0.10%)
Oct 09, 2020 9.780 9.790 9.780 9.790 10,800 +0.03(+0.31%)
Oct 08, 2020 9.800 9.817 9.760 9.760 17,405 -0.04(-0.41%)
Oct 07, 2020 9.820 9.820 9.770 9.800 147,828 -0.02(-0.20%)
Oct 06, 2020 9.790 9.820 9.790 9.820 18,624 +0.03(+0.31%)
Oct 05, 2020 9.790 9.790 9.790 9.790 1,214 -0.01(-0.10%)
Oct 02, 2020 9.850 9.860 9.800 9.800 31,000 +0.00(+0.00%)
Oct 01, 2020 9.800 9.825 9.800 9.800 2,551 -0.05(-0.51%)
Sep 30, 2020 9.890 9.890 9.840 9.850 3,271 +0.03(+0.31%)
Sep 29, 2020 9.800 9.820 9.800 9.820 22,374 -0.04(-0.41%)
Sep 28, 2020 9.870 9.910 9.800 9.860 571 +0.04(+0.41%)
Sep 25, 2020 9.820 9.830 9.820 9.820 16,600 -0.02(-0.20%)
Sep 24, 2020 9.840 9.880 9.810 9.840 420,424 +0.00(+0.00%)
Sep 23, 2020 9.870 9.900 9.800 9.840 50,957 -0.03(-0.30%)
Sep 22, 2020 9.850 9.870 9.840 9.870 189,476 -0.01(-0.10%)
Sep 21, 2020 9.810 9.880 9.810 9.880 10,070 +0.08(+0.82%)
Sep 18, 2020 9.864 9.864 9.800 9.800 7,000 -0.04(-0.41%)
Sep 17, 2020 9.880 9.880 9.800 9.840 842,728 +0.00(+0.00%)
Sep 16, 2020 9.850 9.850 9.840 9.840 12,440 -0.01(-0.10%)
Sep 15, 2020 9.900 9.910 9.840 9.850 47,351 +0.01(+0.10%)
Sep 14, 2020 9.850 9.850 9.840 9.840 804 +0.00(+0.00%)
Sep 11, 2020 9.840 9.850 9.840 9.840 29,000 +0.00(+0.00%)
Sep 10, 2020 9.850 9.890 9.840 9.840 633,913 -0.05(-0.49%)
Sep 09, 2020 9.888 9.888 9.888 6 +0.00(+0.00%)
Sep 08, 2020 9.900 9.930 9.820 9.888 34,237 +0.03(+0.28%)
Sep 04, 2020 9.830 9.900 9.820 9.860 69,700 +0.03(+0.31%)
Sep 03, 2020 9.820 9.870 9.800 9.830 36,928 -0.03(-0.30%)
Sep 02, 2020 9.870 9.870 9.860 9.860 553 -0.03(-0.30%)
Sep 01, 2020 9.880 9.890 9.880 9.890 421 -0.01(-0.10%)
Aug 31, 2020 9.830 9.900 9.800 9.900 1,901 +0.10(+1.02%)
Aug 28, 2020 9.850 9.850 9.800 9.800 9,700 -0.13(-1.31%)
Aug 26, 2020 9.930 9.930 9.930 0 +0.08(+0.81%)
Aug 25, 2020 9.850 9.850 9.850 1 +0.00(+0.00%)
Aug 21, 2020 9.850 9.850 9.850 0 +0.00(+0.00%)
Aug 20, 2020 9.850 9.850 9.850 15 +0.00(+0.00%)
Aug 19, 2020 9.905 9.905 9.850 9.850 8,142 -0.03(-0.30%)
Aug 18, 2020 9.880 9.880 9.880 7 +0.00(+0.00%)
Aug 17, 2020 9.880 9.880 9.880 25 +0.00(+0.00%)
Aug 14, 2020 9.930 9.930 9.880 9.880 16,200 +0.03(+0.30%)
Aug 13, 2020 9.850 9.850 9.850 9.850 4,234 -0.01(-0.10%)
Aug 12, 2020 9.860 9.860 9.860 9.860 178 +0.00(+0.03%)
Aug 11, 2020 9.890 9.890 9.857 9.857 1,100 -0.04(-0.44%)
Aug 10, 2020 9.900 9.900 9.900 9.900 187 +0.00(+0.00%)
Aug 07, 2020 9.900 9.900 9.850 9.900 5,800 +0.04(+0.41%)
Aug 05, 2020 9.860 9.860 9.860 0 +0.01(+0.10%)
Aug 04, 2020 9.930 9.930 9.830 9.850 7,546 -0.10(-1.01%)
Aug 03, 2020 9.920 9.950 9.900 9.950 27,617 +0.04(+0.40%)
Jul 31, 2020 9.910 9.910 9.910 9.910 11,400 +0.00(+0.00%)
Jul 30, 2020 9.960 9.960 9.910 9.910 17,027 -0.06(-0.60%)
Jul 29, 2020 9.970 9.970 9.970 9.970 6,031 +0.01(+0.10%)
Jul 28, 2020 9.960 9.970 9.960 9.960 141,289 -0.01(-0.10%)
Jul 27, 2020 9.910 9.970 9.910 9.970 580 +0.01(+0.10%)
Jul 24, 2020 9.960 9.960 9.960 9.960 15,600 -0.02(-0.20%)
Jul 23, 2020 9.950 9.980 9.943 9.980 4,955 +0.03(+0.30%)
Jul 22, 2020 9.950 9.950 9.950 9.950 246 +0.02(+0.20%)
Jul 21, 2020 9.930 9.930 9.930 9.930 1,088 +0.02(+0.20%)
Jul 20, 2020 9.940 9.960 9.910 9.910 7,816 -0.02(-0.20%)
Jul 17, 2020 9.912 9.930 9.912 9.930 2,100 +0.01(+0.10%)
Jul 16, 2020 9.930 9.930 9.910 9.920 2,608 -0.00(-0.04%)
Jul 15, 2020 9.970 9.970 9.910 9.924 55,915 -0.02(-0.17%)
Jul 14, 2020 9.930 9.960 9.910 9.940 28,712 +0.03(+0.30%)
Jul 13, 2020 9.910 9.930 9.900 9.910 2,456 +0.02(+0.20%)
Jul 10, 2020 9.900 9.900 9.890 9.890 1,400 +0.04(+0.41%)
Jul 09, 2020 9.930 9.930 9.850 9.850 4,734 +0.01(+0.10%)
Jul 08, 2020 9.840 9.840 9.840 9.840 105 +0.01(+0.10%)
Jul 07, 2020 9.920 9.920 9.820 9.830 41,205 -0.03(-0.30%)
Jul 06, 2020 9.930 9.950 9.820 9.860 6,338 -0.04(-0.40%)
Jul 02, 2020 9.920 9.960 9.900 9.900 102,800 +0.00(+0.00%)
Jul 01, 2020 9.860 9.910 9.850 9.900 1,342 +0.04(+0.41%)
Jun 30, 2020 9.930 9.932 9.850 9.860 14,427 -0.01(-0.10%)
Jun 29, 2020 9.855 10.14 9.840 9.870 11,790 +0.03(+0.30%)
Jun 26, 2020 9.870 9.880 9.840 9.840 12,500 -0.03(-0.30%)
Jun 25, 2020 9.870 9.870 9.870 79 +0.00(+0.00%)
Jun 24, 2020 9.870 9.870 9.820 9.870 22,899 +0.00(+0.00%)
Jun 23, 2020 9.820 9.870 9.800 9.870 72,678 +0.03(+0.34%)
Jun 22, 2020 9.820 9.836 9.820 9.836 62,785 -0.00(-0.04%)
Jun 19, 2020 9.805 9.850 9.805 9.840 18,100 +0.03(+0.31%)
Jun 18, 2020 9.780 9.810 9.760 9.810 20,854 +0.05(+0.51%)
Jun 17, 2020 9.785 9.785 9.750 9.760 58,671 +0.00(+0.00%)
Jun 16, 2020 9.810 9.820 9.760 9.760 47,208 +0.00(+0.00%)
Jun 15, 2020 9.800 9.810 9.760 9.760 38,462 -0.04(-0.41%)
Jun 12, 2020 9.820 9.820 9.800 9.800 3,800 +0.04(+0.41%)
Jun 11, 2020 9.780 9.820 9.750 9.760 64,036 -0.02(-0.20%)
Jun 10, 2020 9.810 9.810 9.780 9.780 39,461 +0.00(+0.00%)
Jun 09, 2020 9.780 9.820 9.780 9.780 58,189 +0.01(+0.10%)
Jun 08, 2020 9.760 9.770 9.750 9.770 20,112 +0.02(+0.21%)
Jun 04, 2020 9.750 9.750 9.750 0 -0.03(-0.31%)
Jun 02, 2020 9.780 9.780 9.780 0 +0.00(+0.00%)
Jun 01, 2020 9.780 9.850 9.740 9.780 10,363 +0.00(+0.00%)
May 29, 2020 9.780 9.780 9.780 36 +0.00(+0.00%)
May 28, 2020 9.780 9.780 9.780 10 +0.00(+0.00%)
May 27, 2020 9.740 9.780 9.740 9.780 241,448 +0.03(+0.31%)
May 26, 2020 9.750 9.750 9.750 1 +0.00(+0.00%)
May 22, 2020 9.750 9.760 9.750 9.750 289,600 -0.02(-0.20%)
May 21, 2020 9.730 9.770 9.730 9.770 32,468 +0.05(+0.51%)
May 19, 2020 9.720 9.720 9.720 0 -0.03(-0.31%)
May 18, 2020 9.750 9.750 9.750 9.750 5,733 +0.00(+0.00%)
May 15, 2020 9.730 9.850 9.720 9.750 66,800 +0.03(+0.31%)
May 14, 2020 9.750 9.750 9.720 9.720 168,425 -0.05(-0.56%)
May 13, 2020 9.775 9.775 9.775 1 +0.00(+0.00%)
May 12, 2020 9.750 9.775 9.750 9.775 1,900 +0.08(+0.77%)
May 07, 2020 9.700 9.700 9.700 0 +0.00(+0.00%)
May 06, 2020 9.720 9.720 9.700 9.700 5,800 -0.03(-0.31%)
May 05, 2020 9.730 9.730 9.730 9.730 1,200 +0.00(+0.00%)
May 04, 2020 9.750 9.750 9.730 9.730 151,000 +0.00(+0.00%)
May 01, 2020 9.730 9.730 9.730 9.730 250,000 +0.00(+0.00%)
Apr 30, 2020 9.730 9.730 9.730 9.730 350,000 -0.04(-0.41%)
Apr 29, 2020 9.700 9.770 9.700 9.770 500,301 +0.02(+0.21%)
Apr 27, 2020 9.750 9.750 9.750 0 -0.02(-0.20%)
Apr 24, 2020 9.770 9.770 9.770 4 +0.00(+0.00%)
Apr 23, 2020 9.770 9.770 9.770 9.770 900 +0.07(+0.72%)
Apr 20, 2020 9.700 9.700 9.700 0 +0.00(+0.00%)
Apr 17, 2020 9.700 9.700 9.700 9.700 6,700 -0.05(-0.51%)
Apr 16, 2020 9.750 9.750 9.750 9.750 3,700 +0.00(+0.00%)
Apr 14, 2020 9.750 9.750 9.750 0 +0.13(+1.35%)
Apr 09, 2020 9.620 9.620 9.620 0 -0.01(-0.10%)
Apr 08, 2020 9.680 9.680 9.630 9.630 1,100 +0.03(+0.31%)
Apr 06, 2020 9.600 9.600 9.600 0 -0.06(-0.62%)
Apr 02, 2020 9.660 9.660 9.660 0 +0.26(+2.77%)
Apr 01, 2020 9.400 9.400 9.400 9.400 200 -0.25(-2.59%)
Mar 31, 2020 9.650 9.650 9.650 9.650 5,032 -0.05(-0.52%)
Mar 27, 2020 9.700 9.700 9.700 0 +0.20(+2.11%)
Mar 26, 2020 9.500 9.500 9.500 2 +0.00(+0.00%)
Mar 25, 2020 9.400 9.500 9.400 9.500 15,200 +0.15(+1.60%)
Mar 24, 2020 9.350 9.350 9.350 9.350 5,000 +0.00(+0.00%)
Mar 23, 2020 9.350 9.350 9.350 9.350 1,000 +0.00(+0.00%)
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.