Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
Eagle Test Systems Inc.
NASDAQ
EGLT
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
18/09/18
0.3500
0.3700
0.3100
0.3300
467,500
17/09/18
0.3600
0.3700
0.3200
0.3400
232,900
14/09/18
0.3900
0.3900
0.3500
0.3500
190,100
13/09/18
0.3650
0.3800
0.3500
0.3510
303,200
12/09/18
0.3800
0.3900
0.3500
0.3700
192,500
11/09/18
0.3900
0.3900
0.3700
0.3800
292,700
10/09/18
0.4100
0.4300
0.3700
0.3900
247,400
07/09/18
0.4000
0.4100
0.3900
0.3900
315,700
06/09/18
0.3900
0.4300
0.3750
0.3980
706,000
05/09/18
0.4100
0.4100
0.3700
0.3800
258,600
04/09/18
0.3900
0.4200
0.3600
0.3800
484,100
31/08/18
0.3900
0.3900
0.3600
0.3850
380,900
30/08/18
0.4200
0.4200
0.3600
0.3700
382,600
29/08/18
0.3600
0.4100
0.3400
0.3900
986,600
28/08/18
0.4350
0.4790
0.3170
0.3420
3,856,400
27/08/18
0.3000
0.4200
0.3000
0.4000
2,450,000
24/08/18
0.2920
0.3010
0.2900
0.2950
195,800
23/08/18
0.2950
0.2950
0.2850
0.2950
154,300
22/08/18
0.3000
0.3000
0.2800
0.2900
214,300
21/08/18
0.3000
0.3000
0.2800
0.2900
171,800
20/08/18
0.3000
0.3000
0.2800
0.2900
344,800
17/08/18
0.3100
0.3200
0.2900
0.3000
293,500
16/08/18
0.3300
0.3300
0.2850
0.3060
540,800
15/08/18
0.3200
0.3300
0.3000
0.3100
584,400
14/08/18
0.3300
0.3300
0.2900
0.3000
776,600
13/08/18
0.3540
0.3600
0.3010
0.3150
1,666,800
10/08/18
0.3780
0.3780
0.3600
0.3650
187,800
09/08/18
0.4200
0.4200
0.3300
0.3600
1,964,600
08/08/18
0.5200
0.5200
0.3800
0.4100
4,037,100
07/08/18
0.4400
0.6800
0.4100
0.5800
7,655,700
06/08/18
0.3500
0.4400
0.3300
0.4250
1,362,700
03/08/18
0.3600
0.3600
0.3300
0.3500
217,300
02/08/18
0.3800
0.4100
0.3200
0.3600
1,068,900
01/08/18
0.3000
0.4200
0.2700
0.3900
4,055,600
31/07/18
0.2700
0.3000
0.2650
0.2900
723,400
30/07/18
0.3060
0.3200
0.2650
0.2780
740,100
27/07/18
0.3320
0.3320
0.3010
0.3050
580,500
26/07/18
0.3500
0.3600
0.3300
0.3400
139,800
25/07/18
0.3400
0.3600
0.3400
0.3400
282,600
24/07/18
0.3600
0.3700
0.3400
0.3400
384,800
23/07/18
0.3600
0.3700
0.3500
0.3600
234,100
20/07/18
0.3650
0.3700
0.3410
0.3510
341,500
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%