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

(OP: EBZT )

0.5160 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 12, 2024 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 (%)
May 31, 2023 2.400 2.400 2.080 2.200 1,319 +0.07(+3.29%)
May 30, 2023 2.060 2.150 2.060 2.130 9,579 -0.07(-3.18%)
May 26, 2023 2.480 2.480 2.050 2.200 19,316 -0.06(-2.66%)
May 25, 2023 2.045 2.400 2.045 2.260 15,974 +0.22(+10.52%)
May 24, 2023 1.900 2.045 1.900 2.045 1,126 +0.19(+10.39%)
May 23, 2023 2.050 2.050 1.853 1.853 6,312 -0.30(-14.04%)
May 22, 2023 2.200 2.200 1.960 2.155 907 -0.05(-2.05%)
May 19, 2023 1.780 2.200 1.774 2.200 10,879 +0.21(+10.40%)
May 18, 2023 1.710 2.250 1.120 1.993 21,319 +0.28(+16.53%)
May 17, 2023 1.770 1.770 1.710 1.710 1,026 -0.19(-10.00%)
May 16, 2023 1.610 1.950 1.600 1.900 13,271 +0.37(+24.18%)
May 15, 2023 2.000 2.000 1.530 1.530 1,933 -0.29(-15.93%)
May 12, 2023 1.820 1.820 1.820 1.820 129 +0.04(+2.25%)
May 10, 2023 1.780 19 +0.05(+2.76%)
May 09, 2023 2.000 2.000 1.732 1.732 3,867 -0.04(-2.14%)
May 08, 2023 1.960 2.120 1.750 1.770 3,645 -0.18(-9.23%)
May 05, 2023 2.020 2.083 1.700 1.950 2,844 -0.07(-3.47%)
May 04, 2023 2.020 2.020 2.020 2.020 219 +0.02(+1.00%)
May 03, 2023 2.000 2.050 2.000 2.000 2,941 -0.01(-0.70%)
May 02, 2023 2.040 2.140 2.000 2.014 7,813 +0.01(+0.71%)
May 01, 2023 2.300 2.390 1.920 2.000 7,431 -0.30(-13.04%)
Apr 28, 2023 2.300 2.400 2.300 2.300 2,860 +0.08(+3.60%)
Apr 27, 2023 1.510 2.315 1.510 2.220 1,773 +0.22(+11.00%)
Apr 26, 2023 2.030 2.080 1.950 2.000 11,107 -0.15(-6.98%)
Apr 25, 2023 2.060 2.350 2.060 2.150 1,928 +0.08(+3.86%)
Apr 24, 2023 2.400 2.400 2.070 2.070 6,766 -0.20(-8.81%)
Apr 21, 2023 2.250 2.270 2.250 2.270 530 -0.16(-6.58%)
Apr 19, 2023 2.430 13 +0.17(+7.52%)
Apr 18, 2023 2.390 2.390 2.250 2.260 6,333 -0.05(-2.16%)
Apr 17, 2023 2.450 2.600 2.310 2.310 3,333 -0.09(-3.75%)
Apr 14, 2023 2.470 2.470 2.400 2.400 1,882 -0.08(-3.38%)
Apr 13, 2023 2.600 2.600 2.350 2.484 1,078 +0.08(+3.50%)
Apr 12, 2023 2.640 2.640 2.400 2.400 7,607 -0.27(-10.11%)
Apr 11, 2023 2.610 2.670 2.610 2.670 933 +0.17(+6.80%)
Apr 10, 2023 2.500 2.740 2.320 2.500 9,113 +0.20(+8.70%)
Apr 06, 2023 2.550 2.550 2.220 2.300 3,153 -0.30(-11.54%)
Apr 05, 2023 2.590 2.600 2.590 2.600 887 -0.10(-3.70%)
Apr 04, 2023 2.408 2.700 2.408 2.700 5,912 +0.44(+19.47%)
Apr 03, 2023 2.325 2.330 2.200 2.260 3,650 -0.04(-1.74%)
Mar 30, 2023 2.300 50 +0.00(+0.00%)
Mar 29, 2023 2.350 2.520 2.300 2.300 930 -0.05(-2.13%)
Mar 27, 2023 2.350 48 +0.00(+0.00%)
Mar 24, 2023 2.450 2.450 2.300 2.350 559 -0.15(-6.00%)
Mar 23, 2023 2.500 2.660 2.500 2.500 2,273 -0.09(-3.47%)
Mar 22, 2023 2.570 2.600 2.550 2.590 601 +0.04(+1.57%)
Mar 21, 2023 2.630 2.630 2.550 2.550 780 +0.00(+0.00%)
Mar 20, 2023 2.650 2.650 2.550 2.550 333 -0.05(-1.92%)
Mar 17, 2023 2.650 2.650 2.500 2.600 3,438 +0.05(+1.96%)
Mar 16, 2023 2.740 2.740 2.450 2.550 808 +0.10(+4.08%)
Mar 15, 2023 2.350 2.540 2.350 2.450 3,454 +0.14(+6.06%)
Mar 14, 2023 2.500 2.500 2.300 2.310 691 +0.06(+2.67%)
Mar 13, 2023 2.520 2.740 2.240 2.250 5,131 -0.27(-10.89%)
Mar 10, 2023 2.600 2.600 2.525 2.525 621 -0.08(-3.07%)
Mar 09, 2023 2.720 2.740 2.605 2.605 1,250 +0.00(+0.19%)
Mar 08, 2023 2.600 2.600 2.600 2.600 279 -0.10(-3.70%)
Mar 07, 2023 2.770 2.780 2.700 2.700 4,722 -0.04(-1.46%)
Mar 06, 2023 2.740 2.740 2.740 2.740 104 +0.04(+1.49%)
Mar 03, 2023 2.600 2.700 2.600 2.700 3,328 -0.00(-0.00%)
Mar 02, 2023 2.550 2.700 2.550 2.700 1,129 +0.20(+8.00%)
Mar 01, 2023 2.520 2.520 2.450 2.500 1,922 +0.10(+4.17%)
Feb 28, 2023 2.500 2.700 2.400 2.400 5,159 -0.05(-2.04%)
Feb 27, 2023 2.180 2.510 2.070 2.450 3,276 -0.05(-2.00%)
Feb 24, 2023 2.500 2.540 2.500 2.500 460 -0.15(-5.66%)
Feb 23, 2023 2.500 2.650 2.438 2.650 4,925 +0.10(+3.92%)
Feb 22, 2023 2.550 2.650 2.400 2.550 1,619 -0.15(-5.56%)
Feb 21, 2023 2.750 2.750 2.700 2.700 498 +0.05(+1.89%)
Feb 17, 2023 2.650 2.650 2.600 2.650 646 +0.10(+3.92%)
Feb 16, 2023 2.800 2.800 2.400 2.550 13,264 -0.15(-5.56%)
Feb 15, 2023 2.550 2.750 2.550 2.700 2,677 +0.17(+6.72%)
Feb 14, 2023 2.675 2.715 2.470 2.530 2,025 -0.15(-5.42%)
Feb 13, 2023 2.425 2.730 2.425 2.675 10,510 +0.32(+13.83%)
Feb 10, 2023 2.450 2.630 2.260 2.350 3,316 -0.15(-6.00%)
Feb 09, 2023 2.710 3.000 2.410 2.500 3,817 -0.29(-10.39%)
Feb 08, 2023 2.810 2.810 2.790 2.790 443 -0.18(-6.06%)
Feb 07, 2023 2.970 2.970 2.670 2.970 1,794 +0.02(+0.68%)
Feb 06, 2023 2.920 3.010 2.520 2.950 2,868 -0.07(-2.32%)
Feb 03, 2023 2.780 3.100 2.650 3.020 25,169 +0.27(+9.82%)
Feb 02, 2023 2.780 2.780 2.730 2.750 9,286 +0.06(+2.23%)
Feb 01, 2023 2.600 2.750 2.460 2.690 11,871 +0.09(+3.46%)
Jan 31, 2023 2.200 2.600 2.200 2.600 2,406 +0.35(+15.56%)
Jan 30, 2023 2.250 2.250 2.250 2.250 317 -0.04(-1.80%)
Jan 27, 2023 2.350 2.350 2.200 2.291 11,892 -0.10(-4.13%)
Jan 26, 2023 2.450 2.450 2.390 2.390 979 -0.10(-4.02%)
Jan 25, 2023 2.590 2.590 2.390 2.490 871 +0.12(+4.84%)
Jan 24, 2023 2.450 2.650 2.170 2.375 1,241 -0.33(-12.04%)
Jan 23, 2023 2.750 2.790 2.700 2.700 2,615 +0.27(+11.11%)
Jan 20, 2023 2.430 2.430 2.430 2.430 253 +0.00(+0.00%)
Jan 19, 2023 2.430 2.750 2.170 2.430 1,821 +0.37(+17.96%)
Jan 18, 2023 2.450 2.450 2.060 2.060 1,038 -0.38(-15.50%)
Jan 17, 2023 2.500 2.650 2.290 2.438 9,004 +0.04(+1.58%)
Jan 13, 2023 2.422 2.422 2.030 2.400 5,684 +0.10(+4.35%)
Jan 12, 2023 2.300 2.300 2.300 2.300 528 +0.00(+0.00%)
Jan 11, 2023 2.450 2.460 2.290 2.300 3,403 -0.05(-2.13%)
Jan 10, 2023 2.310 2.350 2.310 2.350 3,645 +0.04(+1.73%)
Jan 09, 2023 2.300 2.310 2.200 2.310 2,755 +0.01(+0.43%)
Jan 06, 2023 2.650 2.790 2.070 2.300 3,270 -0.12(-4.96%)
Jan 05, 2023 2.650 3.000 2.050 2.420 12,055 -0.08(-3.20%)
Jan 04, 2023 2.260 2.990 2.250 2.500 3,033 +0.25(+11.11%)
Jan 03, 2023 2.400 2.990 2.250 2.250 514 +0.65(+40.62%)
Dec 30, 2022 1.460 1.750 1.460 1.600 14,673 +0.11(+7.38%)
Dec 29, 2022 1.490 1.535 1.490 1.490 647 +0.09(+6.43%)
Dec 28, 2022 1.580 1.580 1.400 1.400 6,136 -0.10(-6.67%)
Dec 27, 2022 1.680 1.750 1.500 1.500 6,921 -0.10(-6.25%)
Dec 23, 2022 1.640 1.640 1.600 1.600 380 +0.00(+0.00%)
Dec 22, 2022 1.520 1.880 1.520 1.600 6,007 +0.10(+6.67%)
Dec 21, 2022 2.090 2.090 1.500 1.500 17,795 -0.60(-28.40%)
Dec 20, 2022 2.300 2.350 2.010 2.095 3,203 -0.30(-12.71%)
Dec 19, 2022 2.500 2.500 2.400 2.400 1,335 -0.14(-5.51%)
Dec 16, 2022 2.310 2.550 2.280 2.540 7,533 +0.02(+0.79%)
Dec 15, 2022 2.540 2.540 2.490 2.520 846 -0.18(-6.67%)
Dec 14, 2022 2.290 2.700 2.290 2.700 889 -0.10(-3.57%)
Dec 13, 2022 2.442 2.890 2.425 2.800 1,918 -0.15(-5.08%)
Dec 12, 2022 2.350 2.950 2.350 2.950 1,134 +0.47(+18.95%)
Dec 09, 2022 2.950 3.190 2.310 2.480 5,052 -0.22(-8.15%)
Dec 08, 2022 3.220 3.220 2.700 2.700 6,028 -0.52(-16.15%)
Dec 07, 2022 3.400 3.400 3.210 3.220 1,799 +0.02(+0.63%)
Dec 06, 2022 3.000 3.250 2.890 3.200 14,603 +0.35(+12.28%)
Dec 05, 2022 3.050 3.050 2.700 2.850 3,491 -0.15(-5.00%)
Dec 02, 2022 3.100 3.150 3.000 3.000 353 +0.00(+0.00%)
Dec 01, 2022 3.250 3.250 3.000 3.000 2,418 +0.00(+0.00%)
Nov 30, 2022 2.950 3.060 2.950 3.000 726 +0.05(+1.69%)
Nov 29, 2022 3.100 3.200 2.950 2.950 2,095 -0.01(-0.34%)
Nov 28, 2022 2.810 3.350 2.810 2.960 4,914 -0.24(-7.50%)
Nov 25, 2022 3.095 3.700 2.700 3.200 5,478 -0.55(-14.67%)
Nov 23, 2022 3.100 4.000 2.950 3.750 9,571 +0.65(+20.97%)
Nov 22, 2022 3.025 3.100 3.025 3.100 1,728 -0.26(-7.74%)
Nov 21, 2022 2.950 3.460 2.925 3.360 4,534 +0.41(+13.90%)
Nov 18, 2022 3.070 3.500 2.950 2.950 3,600 -0.55(-15.71%)
Nov 17, 2022 3.050 3.500 3.050 3.500 447 +0.00(+0.00%)
Nov 16, 2022 3.190 4.000 2.800 3.500 21,780 +0.60(+20.69%)
Nov 15, 2022 3.250 3.290 2.680 2.900 7,677 +0.20(+7.41%)
Nov 14, 2022 2.810 3.540 2.690 2.700 16,661 -1.20(-30.77%)
Nov 11, 2022 3.740 4.160 3.562 3.900 1,329 +0.16(+4.28%)
Nov 10, 2022 4.450 4.500 3.315 3.740 14,419 -0.21(-5.32%)
Nov 09, 2022 4.000 4.550 3.155 3.950 9,390 +0.04(+1.02%)
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.