Dark

EASTW
Eastern Water Resources Development
stock NASDAQ

Inactive

Sep 20, 2018

2.15USD-6.522%(-0.15)2,622

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-09-20	2.3000	2.3000	2.1499	2.1499	-6.522%	2,622	0.000%
2018-09-18	1.9500	2.3000	1.9500	2.2999	+8.486%	2,325	-6.522%
2018-09-17	2.2300	2.2500	2.1200	2.1200	+10.417%	1,297	+1.410%
2018-09-13	1.9200	1.9200	1.9200	1.9200	-0.518%	434	+11.974%
2018-09-12	2.3500	2.3500	1.9000	1.9300	-17.872%	3,355	+11.394%
2018-09-11	1.6500	2.3500	1.6500	2.3500	+7.798%	24,959	-8.515%
2018-09-10	1.4800	2.2000	1.4800	2.1800	+67.692%	9,503	-1.381%
2018-09-07	1.3000	1.3000	1.3000	1.3000	-27.778%	671	+65.377%
2018-09-06	2.0000	2.0000	1.7900	1.8000	-10.891%	12,700	+19.439%
2018-09-05	2.0200	2.0200	2.0200	2.0200	+5.208%	200	+6.431%
2018-09-04	1.6300	1.9200	1.6300	1.9200	+1.053%	1,121	+11.974%
2018-08-31	2.1000	2.1000	1.9000	1.9000	-4.523%	27,680	+13.153%
2018-08-30	1.9700	1.9900	1.9600	1.9900	+10.556%	1,586	+8.035%
2018-08-29	1.8900	1.9000	1.7900	1.8000	-4.255%	7,706	+19.439%
2018-08-28	1.4900	2.0500	1.4900	1.8800	-7.843%	3,258	+14.356%
2018-08-27	1.7400	2.0400	1.7400	2.0400	-2.857%	858	+5.387%
2018-08-24	1.8900	2.1000	1.8900	2.1000	+8.247%	9,979	+2.376%
2018-08-23	1.0100	1.9400	1.0100	1.9400	+13.450%	9,866	+10.820%
2018-08-22	1.7000	1.7100	1.7000	1.7100	+0.588%	6,754	+25.725%
2018-08-21	2.0300	2.0500	1.7000	1.7000	-2.857%	25,431	+26.465%
2018-08-17	1.7500	1.7500	1.7500	1.7500	-12.100%	200	+22.851%
2018-08-16	2.0000	2.0000	1.9909	1.9909	-20.364%	985	+7.986%
2018-08-15	2.4700	2.5000	2.4700	2.5000	+6.383%	1,371	-14.004%
2018-08-13	2.3400	2.3500	2.3400	2.3500	+10.091%	500	-8.515%
2018-08-10	1.9900	2.2500	1.9900	2.1346	+39.289%	2,850	+0.717%
2018-08-08	1.6700	1.6700	1.5000	1.5325	-4.219%	9,126	+40.287%
2018-08-07	1.6500	1.6500	1.5900	1.6000	0.000%	5,085	+34.369%
2018-08-06	1.6000	1.6000	1.6000	1.6000	-36.000%	3,750	+34.369%
2018-08-01	2.5000	2.5000	2.5000	2.5000	+4.167%	400	-14.004%
2018-07-31	2.4000	2.4000	2.3900	2.4000	-6.250%	3,754	-10.421%
2018-07-20	2.5700	3.0000	2.5600	2.5600	+9.627%	501	-16.020%
2018-07-19	2.6100	2.8500	2.3352	2.3352	+1.974%	2,344	-7.935%
2018-07-17	2.4170	2.4170	2.2900	2.2900	-19.366%	1,776	-6.118%
2018-07-13	2.8999	2.8999	2.8400	2.8400	+18.333%	809	-24.299%
2018-07-11	2.4500	2.4500	2.3716	2.4000	-4.000%	1,708	-10.421%
2018-07-10	2.6600	2.7080	2.4000	2.5000	+4.167%	9,511	-14.004%
2018-07-09	2.4000	2.4000	2.4000	2.4000	-4.000%	106	-10.421%
2018-07-05	2.3800	2.5300	2.3800	2.5000	-13.194%	6,300	-14.004%
2018-07-03	2.8800	2.8800	2.8800	2.8800	+10.769%	1,000	-25.351%
2018-06-29	1.9200	2.6000	1.9200	2.6000	+18.182%	4,178	-17.312%
2018-06-28	2.6000	2.9999	2.1100	2.2000	+4.767%	4,808	-2.277%
2018-06-27	1.6500	2.1000	1.6500	2.0999	-24.191%	23,990	+2.381%
2018-06-26	3.0000	3.0000	2.7600	2.7700	-7.667%	8,349	-22.386%
2018-06-25	8.5000	8.5000	3.0000	3.0000	-14.286%	2,700	-28.337%
2018-06-22	3.5000	3.5114	3.4200	3.5000	+8.696%	14,889	-38.574%
2018-06-21	2.4900	3.2200	2.4900	3.2200	+35.294%	21,418	-33.233%
2018-06-20	1.8800	2.3848	1.8700	2.3800	+16.098%	20,655	-9.668%
2018-06-19	2.0500	2.0911	1.8600	2.0500	+13.889%	59,599	+4.873%
2018-06-18	1.8000	1.8000	1.8000	1.8000	+3.448%	5,200	+19.439%
2018-06-15	1.7600	1.7600	1.7400	1.7400	-1.136%	4,400	+23.557%
2018-06-14	1.6900	1.7600	1.6900	1.7600	+2.326%	3,400	+22.153%
2018-06-13	1.7100	1.8400	1.6800	1.7200	+4.242%	10,600	+24.994%
2018-06-12	1.7700	1.8000	1.6500	1.6500	-2.941%	5,200	+30.297%
2018-06-11	1.7000	1.7000	1.7000	1.7000	0.000%	4,000	+26.465%
2018-06-08	1.7000	1.7000	1.7000	1.7000	-15.000%	800	+26.465%
2018-06-07	2.0000	2.0000	1.9632	2.0000	+10.497%	2,524	+7.495%
2018-06-06	1.8100	1.8100	1.8100	1.8100	+0.556%	500	+18.779%
2018-06-05	1.7800	1.8200	1.7600	1.8000	+2.273%	19,000	+19.439%
2018-06-04	1.8500	1.9000	1.7600	1.7600	-2.222%	20,792	+22.153%
2018-06-01	1.8000	1.8000	1.8000	1.8000	+5.263%	4,008	+19.439%
2018-05-31	1.7100	1.7100	1.7100	1.7100	-5.000%	255	+25.725%
2018-05-29	1.6800	1.8000	1.6800	1.8000	+5.882%	7,150	+19.439%
2018-05-24	1.7000	1.7000	1.7000	1.7000	0.000%	5,047	+26.465%
2018-05-23	1.6000	1.7500	1.6000	1.7000	-2.857%	21,403	+26.465%
2018-05-22	1.6100	1.7600	1.6100	1.7500	+9.375%	13,606	+22.851%
2018-05-21	1.6000	1.6000	1.6000	1.6000	-17.949%	106	+34.369%
2018-05-18	2.0000	2.0000	1.9500	1.9500	-2.500%	5,800	+10.251%
2018-05-16	2.0000	2.0300	1.9900	2.0000	0.000%	7,372	+7.495%
2018-05-15	2.0000	2.0000	2.0000	2.0000	0.000%	305	+7.495%
2018-05-14	1.9999	2.0500	1.9999	2.0000	-2.439%	5,800	+7.495%
2018-05-10	2.0500	2.0500	2.0500	2.0500	+13.889%	200	+4.873%
2018-05-09	1.8000	1.8000	1.8000	1.8000	0.000%	221	+19.439%
2018-05-07	1.8000	1.8000	1.8000	1.8000	0.000%	1,500	+19.439%
2018-05-04	1.8200	1.8200	1.8000	1.8000	0.000%	1,302	+19.439%
2018-05-02	2.0000	2.0000	1.8000	1.8000	0.000%	2,500	+19.439%
2018-05-01	1.8000	1.8000	1.8000	1.8000	-7.692%	300	+19.439%
2018-04-30	1.9500	1.9500	1.9500	1.9500	+8.333%	3,000	+10.251%
2018-04-27	1.7500	1.8211	1.7500	1.8000	-7.692%	4,600	+19.439%
2018-04-24	1.9399	1.9500	1.8857	1.9500	0.000%	13,632	+10.251%
2018-04-23	1.7000	1.9500	1.7000	1.9500	+14.706%	8,334	+10.251%
2018-04-20	1.9500	1.9500	1.7000	1.7000	0.000%	8,300	+26.465%
2018-04-18	1.7000	1.7000	1.7000	1.7000	-7.859%	4,000	+26.465%
2018-04-17	1.6500	1.8450	1.6500	1.8450	-0.265%	400	+16.526%
2018-04-13	1.6200	2.0200	1.5170	1.8499	+21.704%	11,458	+16.217%
2018-04-12	1.6300	1.6300	1.4800	1.5200	-8.982%	1,969	+41.441%
2018-04-11	1.7400	1.7400	1.6700	1.6700	-9.730%	1,700	+28.737%
2018-04-10	1.8500	1.8500	1.8500	1.8500	-11.905%	300	+16.211%
2018-04-06	1.4500	2.1000	1.4500	2.1000	+16.667%	200	+2.376%
2018-04-05	1.8000	1.8000	1.8000	1.8000	-0.552%	4,500	+19.439%
2018-04-04	1.6500	1.8500	1.6500	1.8100	-4.233%	8,676	+18.779%
2018-04-03	2.4600	2.5000	1.5700	1.8900	-3.571%	13,505	+13.751%
2018-03-29	1.2800	1.9600	1.2800	1.9600	-2.000%	568	+9.689%
2018-03-28	2.0000	2.0000	2.0000	2.0000	+2.564%	100	+7.495%
2018-03-27	1.8500	1.9600	1.8500	1.9500	-2.864%	7,700	+10.251%
2018-03-23	1.9500	2.2900	1.9500	2.0075	+2.949%	2,452	+7.093%
2018-03-22	2.0000	2.0000	1.9500	1.9500	0.000%	568	+10.251%
2018-03-21	1.8990	2.0000	1.8942	1.9500	+0.257%	20,596	+10.251%
2018-03-20	1.7500	2.0500	1.7500	1.9450	-4.657%	10,807	+10.535%
2018-03-19	2.0000	2.0400	1.9000	2.0400	+2.000%	3,100	+5.387%
2018-03-16	2.0000	2.0000	2.0000	2.0000	+9.890%	500	+7.495%
2018-03-15	2.1500	2.4900	1.6425	1.8200	-1.622%	39,848	+18.126%
2018-03-14	1.7500	1.8500	1.7497	1.8500	+6.943%	19,310	+16.211%
2018-03-13	1.5000	1.7300	1.5000	1.7299	+11.606%	3,451	+24.279%
2018-03-12	1.5500	1.5500	1.5000	1.5500	0.000%	3,420	+38.703%
2018-03-09	1.8500	1.8500	1.5500	1.5500	-22.442%	7,684	+38.703%
2018-03-08	1.7500	1.9985	1.4000	1.9985	+14.200%	11,878	+7.576%
2018-03-07	2.1500	2.1500	1.7400	1.7500	+0.006%	16,110	+22.851%
2018-03-06	1.7300	1.7500	1.6600	1.7499	+0.569%	8,705	+22.858%
2018-03-05	1.6900	2.0000	1.5500	1.7400	+16.000%	27,390	+23.557%
2018-03-02	1.2000	1.5000	1.2000	1.5000	+20.000%	19,629	+43.327%
2018-03-01	1.1000	1.2500	1.1000	1.2500	+13.636%	20,010	+71.992%
2018-02-28	1.0000	1.1000	0.9900	1.1000	+10.000%	6,552	+95.445%
2018-02-27	1.0000	1.0000	1.0000	1.0000	+12.372%	2,002	+114.990%
2018-02-26	0.9699	0.9699	0.7501	0.8899	-9.185%	7,031	+141.589%
2018-02-22	0.7600	0.9799	0.7600	0.9799	+3.147%	1,360	+119.400%
2018-02-20	0.9500	0.9500	0.9500	0.9500	+19.317%	1,100	+126.305%
2018-02-15	0.7000	0.8000	0.6500	0.7962	-2.914%	3,473	+170.020%
2018-02-14	0.9900	1.0000	0.8201	0.8201	-25.445%	1,212	+162.151%
2018-02-12	1.0900	1.3500	1.0900	1.1000	+23.596%	1,364	+95.445%
2018-02-09	0.8900	0.8900	0.8900	0.8900	0.000%	14,303	+141.562%
2018-02-08	0.9100	0.9100	0.8900	0.8900	+18.667%	5,400	+141.562%
2018-02-07	0.7500	0.7500	0.7500	0.7500	-16.667%	573	+186.653%
2018-02-05	1.2000	1.2000	0.9000	0.9000	-18.256%	7,738	+138.878%
2018-02-02	1.1100	1.1100	1.1010	1.1010	+0.091%	1,296	+95.268%
2018-02-01	1.1000	1.1000	1.1000	1.1000	-13.386%	1,517	+95.445%
2018-01-31	0.6700	1.2700	0.6699	1.2700	+81.454%	65,740	+69.283%
2018-01-30	0.5600	0.6999	0.5600	0.6999	+24.982%	24,486	+207.172%
2018-01-29	0.5600	0.5600	0.5600	0.5600	0.000%	6,837	+283.911%
2018-01-25	0.5400	0.5600	0.5400	0.5600	+3.723%	9,900	+283.911%
2018-01-24	0.4500	0.5400	0.4500	0.5399	-0.019%	4,210	+298.203%
2018-01-19	0.5400	0.5400	0.5400	0.5400	+10.204%	100	+298.130%
2018-01-17	0.5630	0.5630	0.4900	0.4900	-16.949%	9,491	+338.755%
2018-01-16	0.5001	0.5900	0.5001	0.5900	0.000%	583	+264.390%
2018-01-12	0.5900	0.5900	0.5900	0.5900	+1.724%	310	+264.390%
2018-01-11	0.5000	0.5800	0.5000	0.5800	0.000%	227	+270.672%
2018-01-10	0.5000	0.5900	0.4900	0.5800	+5.455%	5,163	+270.672%
2018-01-09	0.5200	0.5500	0.5200	0.5500	-11.290%	1,394	+290.891%
2018-01-05	0.4904	0.6400	0.4904	0.6200	-13.673%	1,409	+246.758%
2018-01-04	0.7500	0.7500	0.7182	0.7182	0.000%	700	+199.346%

.dark-mode .k64gnq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k64gnq{ color: #333333; background-color: white; border: 2px solid #333333; }EASTWEastern Water Resources Developmentstock NASDAQ

EASTW
Eastern Water Resources Development
stock NASDAQ