Dark

ELOG
Eastern International Ltd.
stock NASDAQ

At Close

Jul 28, 2026 11:33:36 AM EDT

0.8900USD-8.370%(-0.0800)1,680

0.7500Bid 1.05Ask 0.3000Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 29, 2026 4:01:30 PM EDT

0.9200USD+0.295%(+0.9200)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.900000	1.020000	0.857000	1.000000	+4.167%	24,601	0.000%
2026-07-27	0.909100	0.970000	0.898100	0.960000	+4.348%	12,807	+4.167%
2026-07-24	0.808200	0.922700	0.800000	0.920000	+5.747%	18,605	+8.696%
2026-07-23	0.798200	0.897600	0.798200	0.870000	+9.434%	6,793	+14.943%
2026-07-22	0.800000	0.800000	0.781000	0.795000	-6.360%	4,131	+25.786%
2026-07-21	0.800100	0.849000	0.800000	0.849000	-0.118%	7,966	+17.786%
2026-07-20	0.825261	0.850000	0.800000	0.850000	+6.250%	8,896	+17.647%
2026-07-17	0.825000	0.825000	0.800000	0.800000	0.000%	2,835	+25.000%
2026-07-16	0.820200	0.820200	0.800000	0.800000	-2.463%	1,124	+25.000%
2026-07-15	0.820000	0.820200	0.819999	0.820200	+0.024%	2,680	+21.921%
2026-07-14	0.840000	0.880000	0.820000	0.820000	-5.747%	3,808	+21.951%
2026-07-13	0.820000	0.870000	0.800000	0.870000	+3.571%	5,803	+14.943%
2026-07-10	0.879899	0.879900	0.820000	0.840000	-4.589%	7,549	+19.048%
2026-07-09	0.830800	0.880400	0.830800	0.880400	+5.970%	1,112	+13.585%
2026-07-08	0.839900	0.850900	0.822700	0.830800	-0.503%	2,242	+20.366%
2026-07-07	0.835000	0.898700	0.835000	0.835000	-0.275%	8,736	+19.760%
2026-07-06	0.865600	0.883600	0.835200	0.837300	-3.269%	8,998	+19.432%
2026-07-02	0.860100	0.947000	0.858000	0.865600	-0.311%	15,605	+15.527%
2026-07-01	0.850000	0.901500	0.848600	0.868300	+2.321%	5,153	+15.168%
2026-06-30	0.859900	0.942129	0.831000	0.848600	+2.118%	9,876	+17.841%
2026-06-29	0.868500	0.950000	0.831000	0.831000	-5.740%	11,652	+20.337%
2026-06-26	0.871600	0.881600	0.871600	0.881600	+1.333%	1,902	+13.430%
2026-06-25	0.880000	0.970000	0.866600	0.870000	+0.975%	27,365	+14.943%
2026-06-24	0.905000	0.990000	0.861600	0.861600	-5.723%	32,927	+16.063%
2026-06-23	0.853000	0.999600	0.853000	0.913900	-1.200%	18,173	+9.421%
2026-06-22	0.901500	0.962500	0.901500	0.925000	+1.215%	30,809	+8.108%
2026-06-18	0.965000	0.999900	0.913900	0.913900	-6.324%	12,257	+9.421%
2026-06-17	1.000000	1.025000	0.971000	0.975600	-0.449%	25,451	+2.501%
2026-06-16	1.010000	1.100000	0.960000	0.980000	-6.667%	79,060	+2.041%
2026-06-15	1.000000	1.070000	0.990100	1.050000	+6.061%	84,813	-4.762%
2026-06-12	0.982600	1.040000	0.960000	0.990000	+0.876%	30,674	+1.010%
2026-06-11	1.050000	1.249900	0.950000	0.981400	-5.635%	220,246	+1.895%
2026-06-10	0.901600	1.170000	0.901600	1.040000	+9.497%	287,509	-3.846%
2026-06-09	1.020000	1.100000	0.856700	0.949800	-20.850%	296,249	+5.285%
2026-06-08	1.230000	1.233800	1.070000	1.200000	-0.826%	1,193,866	-16.667%
2026-06-05	0.851000	1.360000	0.850000	1.210000	+38.223%	10,226,784	-17.355%
2026-06-04	0.850200	0.885000	0.850000	0.875400	-2.733%	19,029	+14.233%
2026-06-03	1.000000	1.000000	0.900000	0.900000	-13.462%	32,348	+11.111%
2026-06-02	0.833000	1.100000	0.830000	1.040000	+11.828%	175,277	-3.846%
2026-06-01	0.849000	0.930000	0.818100	0.930000	+9.412%	7,190	+7.527%
2026-05-29	0.818000	0.850000	0.818000	0.850000	+0.118%	5,340	+17.647%
2026-05-28	0.837000	0.849000	0.805100	0.849000	+3.802%	58,396	+17.786%
2026-05-27	0.835700	0.835700	0.812000	0.817900	-3.322%	1,166	+22.264%
2026-05-26	0.850000	0.850000	0.824500	0.846000	-0.471%	2,510	+18.203%
2026-05-22	0.840000	0.865200	0.840000	0.850000	+3.659%	2,691	+17.647%
2026-05-21	0.840000	0.853800	0.800000	0.820000	-2.381%	36,972	+21.951%
2026-05-20	0.844500	0.850000	0.838000	0.840000	-4.870%	6,390	+19.048%
2026-05-19	0.973600	0.973600	0.830000	0.883000	-1.670%	10,144	+13.250%
2026-05-18	0.864800	0.937300	0.864800	0.898000	+4.419%	4,987	+11.359%
2026-05-15	0.840000	0.950000	0.840000	0.860000	+1.176%	21,776	+16.279%
2026-05-14	0.859720	0.914100	0.816000	0.850000	+2.397%	53,091	+17.647%
2026-05-13	0.895400	0.949000	0.800800	0.830100	-2.341%	4,368	+20.467%
2026-05-12	0.849000	0.900000	0.849000	0.850000	0.000%	3,177	+17.647%
2026-05-11	0.821300	0.850000	0.800100	0.850000	+3.494%	8,825	+17.647%
2026-05-08	0.850000	0.861100	0.821300	0.821300	-5.922%	6,574	+21.758%
2026-05-07	0.880000	0.910000	0.821200	0.873000	-4.066%	18,870	+14.548%
2026-05-06	0.880000	0.930000	0.880000	0.910000	-3.191%	3,510	+9.890%
2026-05-05	0.900000	0.940000	0.880100	0.940000	+4.561%	9,372	+6.383%
2026-05-04	0.903200	0.919800	0.880000	0.899000	+2.743%	9,881	+11.235%
2026-05-01	0.912500	0.920000	0.875000	0.875000	-10.072%	5,189	+14.286%
2026-04-30	0.900000	0.973000	0.900000	0.973000	+3.953%	5,209	+2.775%
2026-04-29	0.936000	0.936000	0.920000	0.936000	-0.319%	9,191	+6.838%
2026-04-28	0.948000	0.960000	0.938000	0.939000	-0.106%	9,698	+6.496%
2026-04-27	0.996700	0.996700	0.940000	0.940000	0.000%	3,931	+6.383%
2026-04-24	0.920000	0.952900	0.920000	0.940000	-3.093%	2,177	+6.383%
2026-04-23	0.980000	0.980000	0.960100	0.970000	-4.902%	1,430	+3.093%
2026-04-22	0.993100	1.021000	0.993100	1.020000	+3.448%	1,514	-1.961%
2026-04-21	0.984700	0.988000	0.984700	0.986000	-0.404%	4,545	+1.420%
2026-04-20	0.940200	1.080000	0.940200	0.990000	-1.000%	10,177	+1.010%
2026-04-17	1.010000	1.030000	0.990000	1.000000	-0.990%	12,405	0.000%
2026-04-16	0.970000	1.030000	0.970000	1.010000	+4.124%	34,715	-0.990%
2026-04-15	0.943100	0.983100	0.942800	0.970000	-3.000%	7,744	+3.093%
2026-04-14	0.980000	1.000000	0.950000	1.000000	+2.554%	24,040	0.000%
2026-04-13	0.920000	0.983780	0.882900	0.975100	+7.734%	40,640	+2.554%
2026-04-10	0.955000	0.955000	0.905100	0.905100	-4.826%	48,132	+10.485%
2026-04-09	0.950000	0.990000	0.950000	0.951000	-2.959%	3,600	+5.152%
2026-04-08	0.920000	0.980000	0.919900	0.980000	+8.889%	4,671	+2.041%
2026-04-07	0.911000	0.920000	0.890000	0.900001	+0.000%	4,511	+11.111%
2026-04-06	0.900100	0.942400	0.900000	0.900000	-4.153%	7,931	+11.111%
2026-04-02	0.956800	0.960000	0.868800	0.939000	-2.188%	12,445	+6.496%
2026-04-01	0.920800	1.050000	0.920000	0.960000	-1.021%	17,497	+4.167%
2026-03-31	0.976000	0.976000	0.930000	0.969900	+5.287%	2,519	+3.103%
2026-03-30	1.033400	1.040000	0.921200	0.921200	-6.959%	7,792	+8.554%
2026-03-27	1.000000	1.030000	0.990000	0.990100	-5.705%	4,480	+1.000%
2026-03-26	1.010000	1.050000	0.980000	1.050000	+1.942%	4,423	-4.762%
2026-03-25	1.090000	1.090000	1.000000	1.030000	+0.980%	8,274	-2.913%
2026-03-24	1.000000	1.030000	0.955000	1.020000	0.000%	30,761	-1.961%
2026-03-23	1.001000	1.079900	0.970000	1.020000	-2.857%	61,102	-1.961%
2026-03-20	1.040000	1.050000	1.020100	1.050000	0.000%	3,151	-4.762%
2026-03-19	1.040000	1.084100	1.030000	1.050000	-1.869%	4,252	-4.762%
2026-03-18	1.130000	1.130000	1.070000	1.070000	-5.310%	7,530	-6.542%
2026-03-17	1.130000	1.210000	1.010000	1.130000	+0.893%	17,801	-11.504%
2026-03-16	1.100000	1.149300	1.090000	1.120000	-2.609%	5,472	-10.714%
2026-03-13	1.107600	1.150000	1.080000	1.150000	+2.679%	6,264	-13.043%
2026-03-12	1.125000	1.150000	1.060000	1.120000	-2.609%	18,579	-10.714%
2026-03-11	1.110000	1.160000	1.081200	1.150000	+2.679%	22,471	-13.043%
2026-03-10	1.120000	1.130000	1.100000	1.120000	-3.448%	14,600	-10.714%
2026-03-09	1.180000	1.180000	1.120000	1.160000	-5.691%	30,784	-13.793%
2026-03-06	1.200000	1.230000	1.170000	1.230000	+0.820%	11,341	-18.699%
2026-03-05	1.180000	1.240000	1.140000	1.220000	-0.813%	64,966	-18.033%
2026-03-04	1.240000	1.240000	1.145000	1.230000	-2.381%	36,276	-18.699%
2026-03-03	1.120000	1.300000	1.070000	1.260000	+30.570%	380,552	-20.635%
2026-03-02	1.210000	1.360000	0.800000	0.965000	-24.609%	249,373	+3.627%
2026-02-27	1.135000	1.320000	1.060000	1.280000	+8.475%	115,773	-21.875%
2026-02-26	1.120000	1.191500	1.101300	1.180000	-0.840%	915,717	-15.254%
2026-02-25	1.080000	1.190000	1.053200	1.190000	+9.174%	26,297	-15.966%
2026-02-24	1.030000	1.090000	1.030000	1.090000	+5.825%	24,749	-8.257%
2026-02-23	1.000000	1.030000	0.990100	1.030000	-1.905%	8,902	-2.913%
2026-02-20	1.085000	1.085000	1.000000	1.050000	-1.869%	18,769	-4.762%
2026-02-19	1.040000	1.099300	1.040000	1.070000	-1.835%	17,619	-6.542%
2026-02-18	1.040000	1.100000	1.020000	1.090000	0.000%	16,533	-8.257%
2026-02-17	1.090000	1.090000	0.905100	1.090000	-1.802%	75,828	-8.257%
2026-02-13	1.140000	1.160000	0.900000	1.110000	+11.000%	1,278,611	-9.910%
2026-02-12	1.030000	1.030000	0.848100	1.000000	-2.913%	106,230	0.000%
2026-02-11	1.090000	1.090000	1.000000	1.030000	-5.505%	20,801	-2.913%
2026-02-10	1.110000	1.119000	1.050000	1.090000	-0.909%	6,176	-8.257%
2026-02-09	1.120000	1.130000	1.050000	1.100000	+2.804%	5,715	-9.091%
2026-02-06	1.120000	1.120000	1.030000	1.070000	-2.727%	13,073	-6.542%
2026-02-05	1.200000	1.230000	1.010000	1.100000	-6.780%	50,256	-9.091%
2026-02-04	1.180000	1.250000	1.150000	1.180000	-0.840%	8,634	-15.254%
2026-02-03	1.200000	1.230200	1.150000	1.190000	-1.653%	15,285	-15.966%
2026-02-02	1.230000	1.230000	1.150000	1.210000	0.000%	15,421	-17.355%
2026-01-30	1.201000	1.260000	1.130000	1.210000	-3.968%	26,553	-17.355%
2026-01-29	1.305000	1.315000	1.200000	1.260000	-0.787%	32,463	-20.635%
2026-01-28	1.340000	1.350000	1.220000	1.270000	-6.618%	41,648	-21.260%
2026-01-27	1.380000	1.380000	1.300000	1.360000	+0.741%	33,994	-26.471%
2026-01-26	1.400000	1.529900	1.310000	1.350000	-6.897%	452,788	-25.926%
2026-01-23	1.380000	1.600000	1.350000	1.450000	+7.407%	75,126	-31.034%
2026-01-22	1.390000	1.474000	1.300500	1.350000	-2.878%	127,102	-25.926%
2026-01-21	1.380000	1.400000	1.290000	1.390000	+3.731%	53,536	-28.058%
2026-01-20	1.420000	1.440000	1.320000	1.340000	-4.965%	48,665	-25.373%
2026-01-16	1.430100	1.465000	1.350000	1.410000	-1.399%	75,158	-29.078%
2026-01-15	1.500000	1.505000	1.390000	1.430000	-7.143%	48,581	-30.070%
2026-01-14	1.550000	1.600000	1.420100	1.540000	+3.356%	279,866	-35.065%
2026-01-13	1.560000	1.560000	1.310000	1.490000	-9.146%	216,417	-32.886%
2026-01-12	1.450000	1.870000	1.420000	1.640000	+5.806%	608,092	-39.024%
2026-01-09	1.180000	1.550000	1.160000	1.550000	+30.252%	781,100	-35.484%
2026-01-08	1.200000	1.240000	1.170000	1.190000	-0.833%	43,071	-15.966%
2026-01-07	1.260000	1.290000	1.160000	1.200000	-2.439%	67,883	-16.667%
2026-01-06	1.270000	1.350000	1.220000	1.230000	0.000%	79,241	-18.699%
2026-01-05	1.130000	1.280000	1.130000	1.230000	+6.957%	79,878	-18.699%
2026-01-02	1.120000	1.245000	1.080000	1.150000	0.000%	114,016	-13.043%
2025-12-31	1.440000	1.440000	1.100100	1.150000	-13.534%	288,386	-13.043%
2025-12-30	1.160000	1.450000	0.880100	1.330000	+7.258%	851,697	-24.812%
2025-12-29	1.410000	1.435000	1.200000	1.240000	-21.519%	245,574	-19.355%
2025-12-26	1.530000	1.580000	1.410000	1.580000	-4.242%	542,013	-36.709%
2025-12-24	2.830000	2.830000	1.250000	1.650000	+16.197%	36,275,423	-39.394%
2025-12-23	1.540000	1.670000	1.400000	1.420000	-11.250%	36,093	-29.577%
2025-12-22	1.715200	1.840000	1.600000	1.600000	-5.325%	23,795	-37.500%
2025-12-19	1.700000	2.010000	1.620000	1.690000	0.000%	140,833	-40.828%
2025-12-18	1.750000	1.750000	1.600000	1.690000	+1.807%	7,126	-40.828%
2025-12-17	1.720000	1.770000	1.600000	1.660000	-4.046%	12,382	-39.759%
2025-12-16	1.790000	1.790000	1.670000	1.730000	+0.581%	10,058	-42.197%
2025-12-15	1.691200	1.775000	1.670000	1.720000	+2.381%	6,865	-41.860%
2025-12-12	1.820000	1.840000	1.680000	1.680000	-8.696%	8,668	-40.476%
2025-12-11	1.930000	1.930000	1.710000	1.840000	+2.793%	32,814	-45.652%
2025-12-10	1.950000	1.950000	1.675200	1.790000	-10.500%	13,177	-44.134%
2025-12-09	1.990000	2.000000	1.900000	2.000000	-0.990%	4,192	-50.000%
2025-12-08	2.010000	2.110000	1.900000	2.020000	+1.508%	18,391	-50.495%
2025-12-05	2.090000	2.170000	1.990000	1.990000	-3.865%	3,368	-49.749%
2025-12-04	2.190000	2.190000	2.010000	2.070000	-9.211%	12,588	-51.691%
2025-12-03	2.210000	2.280000	2.160000	2.280000	+2.703%	11,356	-56.140%
2025-12-02	2.160000	2.230000	2.150000	2.220000	+4.225%	5,119	-54.955%
2025-12-01	2.080000	2.175000	2.080000	2.130000	+4.926%	6,181	-53.052%
2025-11-28	2.065000	2.095000	2.000000	2.030000	-3.329%	8,107	-50.739%
2025-11-26	2.020000	2.099900	2.011900	2.099900	+2.434%	2,769	-52.379%
2025-11-25	2.030000	2.050000	1.970000	2.050000	+5.670%	7,899	-51.220%
2025-11-24	2.110000	2.110000	1.770000	1.940000	-3.483%	10,076	-48.454%
2025-11-21	2.060000	2.120000	2.000000	2.010000	-6.944%	20,874	-50.249%
2025-11-20	2.156100	2.160000	2.040000	2.160000	+3.349%	4,673	-53.704%
2025-11-19	2.170000	2.230000	2.020100	2.090000	-3.687%	7,913	-52.153%
2025-11-18	2.219800	2.219800	2.120000	2.170000	-2.252%	7,745	-53.917%
2025-11-17	2.170000	2.273400	2.170000	2.220000	-2.203%	2,912	-54.955%
2025-11-14	2.190000	2.270000	2.190000	2.270000	+0.442%	2,398	-55.947%
2025-11-13	2.150000	2.395400	2.110000	2.260000	+2.262%	7,139	-55.752%
2025-11-12	2.160000	2.210000	2.060000	2.210000	+2.315%	11,333	-54.751%
2025-11-11	2.180000	2.371900	2.150000	2.160000	-11.111%	12,274	-53.704%
2025-11-10	2.410000	2.500000	2.330000	2.430000	-3.571%	16,910	-58.848%
2025-11-07	2.370000	2.570000	2.300000	2.520000	-1.946%	11,748	-60.317%
2025-11-06	2.390000	2.802400	2.380000	2.570000	+1.581%	12,343	-61.089%
2025-11-05	2.510000	2.540000	2.410000	2.530000	+1.200%	4,286	-60.474%
2025-11-04	2.400000	2.640000	2.400000	2.500000	-1.186%	24,228	-60.000%
2025-11-03	2.380000	2.674000	2.160000	2.530000	+6.303%	15,533	-60.474%
2025-10-31	2.540000	2.540000	2.290000	2.380000	+3.478%	11,245	-57.983%
2025-10-30	2.400000	2.515000	2.250000	2.300000	-1.288%	32,333	-56.522%
2025-10-29	2.380000	2.565000	2.330000	2.330000	-4.898%	29,943	-57.082%
2025-10-28	2.600000	2.700000	2.358400	2.450000	-6.844%	23,802	-59.184%
2025-10-27	2.460000	2.640000	2.460000	2.630000	+3.953%	27,903	-61.977%
2025-10-24	2.420000	2.644500	2.420000	2.530000	+0.397%	7,436	-60.474%
2025-10-23	2.270000	2.680400	2.250000	2.520000	+5.882%	33,386	-60.317%
2025-10-22	2.300000	2.440000	2.251800	2.380000	+3.030%	14,399	-57.983%
2025-10-21	2.300000	2.430000	2.250000	2.310000	+0.435%	16,821	-56.710%
2025-10-20	2.380000	2.478000	2.240000	2.300000	+3.139%	19,751	-56.522%
2025-10-17	2.190000	2.570000	2.150000	2.230000	+3.721%	21,466	-55.157%
2025-10-16	2.530000	2.530000	2.101000	2.150000	-8.511%	27,732	-53.488%
2025-10-15	2.520000	2.660000	2.270000	2.350000	-9.615%	36,620	-57.447%
2025-10-14	2.780000	2.930000	2.570000	2.600000	-12.458%	45,864	-61.538%
2025-10-13	2.650000	3.068300	2.500000	2.970000	+16.471%	267,494	-66.330%
2025-10-10	2.400000	2.660000	2.380000	2.550000	+2.823%	640,156	-60.784%
2025-10-09	2.420000	2.566500	2.321000	2.480000	-0.402%	14,349	-59.677%
2025-10-08	2.546600	2.546600	2.400000	2.490000	-3.488%	20,832	-59.839%
2025-10-07	2.420000	2.600000	2.340000	2.580000	+6.612%	28,688	-61.240%
2025-10-06	2.320000	2.600000	2.280000	2.420000	+4.310%	30,976	-58.678%
2025-10-03	2.340000	2.390000	2.250000	2.320000	-0.429%	19,378	-56.897%
2025-10-02	2.250000	2.340000	2.250000	2.330000	+0.431%	4,380	-57.082%
2025-10-01	2.190000	2.499900	2.190000	2.320000	+1.754%	19,967	-56.897%
2025-09-30	2.243400	2.280000	2.180000	2.280000	+0.441%	12,828	-56.140%
2025-09-29	2.280000	2.330000	2.160000	2.270000	-2.575%	30,542	-55.947%
2025-09-26	2.250000	2.392800	2.120000	2.330000	-0.427%	61,667	-57.082%
2025-09-25	2.465300	2.465300	2.250000	2.340000	-0.426%	161,893	-57.265%
2025-09-24	2.360000	2.540000	2.200000	2.350000	-3.292%	65,566	-57.447%
2025-09-23	2.400000	2.498100	2.270000	2.430000	-2.410%	48,866	-58.848%
2025-09-22	2.400000	2.500000	2.350000	2.490000	+2.469%	11,203	-59.839%
2025-09-19	2.430000	2.490000	2.250000	2.430000	+1.250%	36,333	-58.848%
2025-09-18	2.440000	2.569900	2.300000	2.400000	-7.692%	76,117	-58.333%
2025-09-17	2.520000	2.690000	2.420100	2.600000	+10.169%	198,478	-61.538%
2025-09-16	2.510000	2.520000	2.280000	2.360000	-6.349%	18,711	-57.627%
2025-09-15	2.420000	2.850000	2.410500	2.520000	+4.564%	24,100	-60.317%
2025-09-12	1.980000	2.470000	1.850000	2.410000	-2.429%	21,114	-58.506%
2025-09-11	2.450000	2.550000	2.410000	2.470000	-0.403%	9,189	-59.514%
2025-09-10	2.605000	2.605000	2.340100	2.480000	-1.195%	35,251	-59.677%
2025-09-09	2.230000	2.600000	2.080000	2.510000	+9.607%	119,006	-60.159%
2025-09-08	2.450000	2.879900	2.200000	2.290000	-5.372%	121,213	-56.332%
2025-09-05	2.020000	2.420000	2.020000	2.420000	+16.908%	68,781	-58.678%
2025-09-04	1.999900	2.130000	1.820000	2.070000	+6.154%	70,678	-51.691%
2025-09-03	2.200000	2.370000	1.820000	1.950000	-14.097%	95,947	-48.718%
2025-09-02	2.800000	2.800000	2.110000	2.270000	-23.311%	224,118	-55.947%
2025-08-29	3.030000	3.160000	2.610000	2.960000	0.000%	583,319	-66.216%
2025-08-28	3.400000	3.600000	2.800000	2.960000	0.000%	781,704	-66.216%

.dark-mode .jVMLLS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jVMLLS{ color: #333333; background-color: white; border: 2px solid #333333; }ELOGEastern International Ltd.stock NASDAQ

ELOG
Eastern International Ltd.
stock NASDAQ