14-day Premium Trial Subscription Sign Up For FreeGet Free

Eastern Company (The) Stock Forecast NASDAQ:EML

$24.80 (1.35%)

Volume: 10k

Closed: Oct 15, 2021

Hollow Logo Score: -0.221

Eastern Company (The) Stock Forecast

$24.80 (1.35%)

Volume: 10k

Closed: Oct 15, 2021

Score Hollow Logo -0.221

Eastern Company (The) Stock Price (Quote) NASDAQ:EML

$24.80 ( 1.35% ) Friday, 15th Oct 2021

Range Low Price High Price Comment
30 days $23.51 $25.64 Friday, 15th Oct 2021 EML stock ended at $24.80. This is 1.35% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 0.36% from a day low at $24.75 to a day high of $24.84.
90 days $23.51 $32.47
52 weeks $20.25 $33.96

Historical Eastern Company (The) prices

Date Open High Low Close Volume
2021-10-15 $24.75 $24.84 $24.75 $24.80 9 751
2021-10-14 $24.50 $24.80 $24.47 $24.47 9 015
2021-10-13 $24.50 $24.65 $24.40 $24.40 1 976
2021-10-12 $24.63 $24.70 $24.52 $24.60 1 415
2021-10-11 $24.63 $25.16 $24.38 $24.50 2 262
2021-10-08 $24.18 $24.89 $24.18 $24.89 3 726
2021-10-07 $24.67 $24.96 $24.17 $24.74 5 692
2021-10-06 $24.56 $24.56 $24.30 $24.34 2 964
2021-10-05 $25.10 $25.21 $25.10 $25.21 1 014
2021-10-04 $25.01 $25.11 $25.00 $25.11 2 063
2021-10-01 $25.00 $25.14 $25.00 $25.14 9 181
2021-09-30 $25.18 $25.18 $25.00 $25.16 2 472
2021-09-29 $24.93 $24.96 $24.93 $24.96 984
2021-09-28 $24.89 $25.13 $24.50 $24.95 5 401
2021-09-27 $24.51 $25.64 $24.33 $25.00 5 933
2021-09-24 $24.50 $24.50 $24.00 $24.25 10 751
2021-09-23 $24.50 $24.62 $24.20 $24.48 8 844
2021-09-22 $24.11 $24.53 $24.11 $24.43 6 288
2021-09-21 $24.00 $24.52 $24.00 $24.30 3 259
2021-09-20 $23.51 $24.47 $23.51 $23.84 13 305
2021-09-17 $24.37 $24.53 $24.19 $24.50 7 704
2021-09-16 $25.12 $25.57 $24.50 $24.55 8 493
2021-09-15 $25.06 $25.06 $24.46 $24.98 6 611
2021-09-14 $25.37 $25.45 $24.61 $24.66 10 443
2021-09-13 $26.00 $26.00 $25.17 $25.52 10 253
2021-09-10 $26.40 $26.40 $25.79 $25.98 2 504
2021-09-09 $26.80 $27.07 $26.00 $26.39 17 012
2021-09-08 $26.60 $26.79 $26.38 $26.73 4 079
2021-09-07 $26.46 $27.14 $26.00 $27.10 27 428
2021-09-03 $26.95 $26.95 $26.10 $26.19 8 537
2021-09-02 $26.99 $27.21 $26.56 $26.93 6 486
2021-09-01 $27.43 $27.43 $26.68 $27.01 1 194
2021-08-31 $26.93 $27.31 $26.93 $27.21 3 327
2021-08-30 $27.19 $27.56 $27.09 $27.19 9 274
2021-08-27 $27.78 $28.04 $26.87 $27.06 16 882
2021-08-26 $27.90 $27.99 $27.01 $27.42 18 510
2021-08-25 $27.45 $28.24 $27.45 $27.98 10 539
2021-08-24 $26.71 $27.45 $26.67 $27.37 14 378
2021-08-23 $27.00 $27.00 $26.43 $26.70 10 947
2021-08-20 $26.67 $26.91 $25.95 $26.80 5 662
2021-08-19 $26.09 $27.41 $26.01 $26.74 16 450
2021-08-18 $27.65 $27.80 $27.50 $27.77 8 602
2021-08-17 $27.55 $27.98 $26.99 $27.60 17 278
2021-08-16 $27.10 $28.00 $26.50 $27.90 10 633
2021-08-13 $31.76 $31.76 $26.88 $27.25 68 115
2021-08-12 $30.68 $32.47 $29.95 $31.48 11 020
2021-08-11 $30.51 $30.79 $30.05 $30.79 8 857
2021-08-10 $30.27 $30.85 $30.22 $30.22 6 327
2021-08-09 $30.24 $30.55 $29.95 $30.41 10 121
2021-08-06 $30.59 $31.66 $30.04 $30.50 14 403

About Eastern Company (The)

The Eastern Company manufactures and sells industrial hardware, security products, and metal products in the United States and internationally. The company’s Industrial Hardware segment offers passenger restraint locks, slam and draw latches, dead bolt latches, compression latches, cam-type vehicular locks, hinges, tool box locks, light-weight sleeper boxes, school bus door closure hardware, and vents for Class 8 trucks. Its products are used in... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT