Quantcast

Eastside Distilling, Inc. Common Stock Historical Stock Prices

EAST 
$4.61
*  
0.27
5.53%
Get EAST Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading EAST now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    EAST After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAY-2019 TO 22-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.70 4.70 4.58 4.61 49,525
08/22/2019 4.52 4.91 4.5 4.88 48,286
08/21/2019 4.53 4.54 4.3 4.52 23,560
08/20/2019 4.3 4.5 4.2 4.45 59,286
08/19/2019 4 4.29 4 4.24 27,771
08/16/2019 4.06 4.37 3.8 4.1 30,354
08/15/2019 4.79 4.79 3.79 4.01 210,853
08/14/2019 3.81 4 3.6601 4 43,583
08/13/2019 4.07 4.23 3.7752 4 24,341
08/12/2019 4.1 4.25 3.86 4 34,702
08/09/2019 4.23 4.25 3.85 4.04 69,791
08/08/2019 4.145 4.2899 4.08 4.16 27,762
08/07/2019 4.01 4.35 4 4.07 27,660
08/06/2019 4.44 4.44 4.11 4.3 22,752
08/05/2019 3.96 4.34 3.57 4.29 67,132
08/02/2019 4.27 4.29 3.95 4.11 63,249
08/01/2019 4.3 4.31 4.15 4.2 13,208
07/31/2019 4.2 4.3 4.1 4.2 42,352
07/30/2019 4.17 4.2399 4.06 4.23 43,029
07/29/2019 4.16 4.24 4 4.18 72,568
07/26/2019 4.18 4.22 4.08 4.2 27,507
07/25/2019 3.99 4.14 3.95 4.14 91,027
07/24/2019 4 4 3.8 3.95 31,720
07/23/2019 3.68 3.99 3.59 3.98 96,622
07/22/2019 4.36 4.43 3.32 3.68 262,757
07/19/2019 4.09 4.4 3.791 4.4 50,678
07/18/2019 4.52 4.52 3.7624 4.13 77,784
07/17/2019 4.55 4.55 4.43 4.47 17,107
07/16/2019 4.53 4.79 4.5 4.55 98,143
07/15/2019 4.4 4.6 4.35 4.6 44,813
07/12/2019 4.43 4.45 4.3 4.43 21,868
07/11/2019 4.348 4.47 4.25 4.43 15,384
07/10/2019 4.5 4.5 4.33 4.4 14,135
07/09/2019 4.4 4.53 4.3 4.48 34,059
07/08/2019 4.49 4.58 4.31 4.45 33,986
07/05/2019 4.49 4.5 4.3 4.5 15,068
07/03/2019 4.42 4.54 4.1233 4.54 13,570
07/02/2019 4.59 4.59 4.35 4.44 23,489
07/01/2019 4.51 4.58 4.44 4.55 16,206
06/28/2019 4.353 4.5 4.28 4.5 20,626
06/27/2019 4.2 4.42 4.11 4.37 18,472
06/26/2019 4.48 4.48 4.05 4.2 51,175
06/25/2019 4.43 4.43 4.2 4.42 23,057
06/24/2019 4.62 4.68 4.15 4.35 34,582
06/21/2019 4.44 4.55 4.25 4.55 35,493
06/20/2019 4.45 4.77 4.32 4.47 65,839
06/19/2019 4.33 4.46 4.195 4.46 30,161
06/18/2019 4.22 4.41 4.085 4.32 48,933
06/17/2019 4.44 4.44 4.1 4.18 42,784
06/14/2019 4.51 4.6272 4.25 4.48 61,621
06/13/2019 4.43 4.53 4.1 4.37 51,771
06/12/2019 4.5 4.5 4.2354 4.5 16,067
06/11/2019 4.46 4.55 4.25 4.47 18,289
06/10/2019 4.74 4.8 4.25 4.5 32,939
06/07/2019 4.75 4.8 4.63 4.68 43,594
06/06/2019 4.72 4.74 4.5 4.6 36,807
06/05/2019 4.8 4.8 4.61 4.8 14,506
06/04/2019 4.67 4.78 4.61 4.78 22,016
06/03/2019 4.6 4.74 4.27 4.7 35,237
05/31/2019 4.47 4.72 3.95 4.6 111,632
05/30/2019 4.83 4.83 4.48 4.55 38,210
05/29/2019 4.88 4.95 4.56 4.95 16,607
05/28/2019 4.995 5 4.4113 4.8 69,532
05/24/2019 4.98 5.1956 4.62 4.81 42,925
05/23/2019 5 5.02 4.53 4.94 60,819
05/22/2019 4.97 5 4.51 5 23,162
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio