Volatile Week, but Green? Click to watch the new Podcast.

Eastern Company (The) Stock Forecast

NASDAQ:EML BUY SELL

$20.41 (0.0981%)

Volume: 8.907k

Closed: Jul 05, 2022

Hollow Logo Score: -0.405

Eastern Company (The) Stock Forecast

BUY SELL NASDAQ:EML
$20.41 (0.0981%)

Volume: 8.907k

Closed: Jul 05, 2022

Score Hollow Logo -0.405

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

$20.41 ( 0.0981% ) Tuesday, 5th Jul 2022

Range Low Price High Price Comment
30 days $19.00 $21.40 Tuesday, 5th Jul 2022 EML stock ended at $20.41. This is 0.0981% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.71% from a day low at $19.82 to a day high of $20.75.
90 days $19.00 $24.23
52 weeks $19.00 $32.47

Historical Eastern Company (The) prices

Date Open High Low Close Volume
2022-07-05 $20.27 $20.75 $19.82 $20.41 8 907
2022-07-01 $20.28 $20.39 $20.25 $20.39 887
2022-06-30 $20.02 $20.68 $20.00 $20.34 3 147
2022-06-29 $19.75 $19.75 $19.75 $19.75 235
2022-06-28 $19.72 $20.49 $19.72 $19.72 8 166
2022-06-27 $19.00 $19.81 $19.00 $19.65 6 106
2022-06-24 $19.32 $19.46 $19.05 $19.05 11 381
2022-06-23 $19.31 $19.36 $19.20 $19.21 1 865
2022-06-22 $19.60 $19.69 $19.15 $19.32 2 708
2022-06-21 $20.32 $20.32 $19.56 $19.72 12 008
2022-06-17 $20.05 $20.07 $19.70 $20.05 9 456
2022-06-16 $19.80 $20.27 $19.74 $19.88 5 235
2022-06-15 $20.40 $20.69 $19.98 $20.15 5 174
2022-06-14 $21.30 $21.30 $20.40 $20.40 4 188
2022-06-13 $21.20 $21.20 $19.98 $20.44 7 157
2022-06-10 $21.19 $21.25 $21.19 $21.19 511
2022-06-09 $21.30 $21.40 $21.06 $21.06 1 203
2022-06-08 $21.01 $21.03 $19.96 $20.99 11 008
2022-06-07 $21.09 $21.37 $21.09 $21.20 6 981
2022-06-06 $20.99 $21.27 $20.96 $21.20 5 064
2022-06-03 $21.16 $21.39 $20.80 $20.80 15 175
2022-06-02 $20.86 $21.10 $20.77 $21.00 5 627
2022-06-01 $20.84 $21.25 $20.80 $21.00 8 751
2022-05-31 $21.41 $21.58 $20.86 $21.58 1 635
2022-05-27 $20.99 $21.71 $20.77 $21.56 11 092
2022-05-26 $20.68 $21.03 $20.48 $20.99 8 444
2022-05-25 $20.88 $20.88 $20.51 $20.52 2 984
2022-05-24 $21.52 $21.52 $20.86 $21.00 3 686
2022-05-23 $21.20 $21.64 $20.82 $21.64 1 377
2022-05-20 $21.01 $21.01 $20.33 $20.65 3 987
2022-05-19 $21.02 $21.81 $20.60 $21.09 3 396
2022-05-18 $20.20 $20.74 $20.20 $20.21 2 420
2022-05-17 $20.25 $20.70 $20.15 $20.50 9 442
2022-05-16 $20.20 $20.50 $19.90 $19.90 10 950
2022-05-13 $20.30 $20.30 $20.00 $20.02 15 257
2022-05-12 $21.84 $21.90 $20.00 $20.05 18 336
2022-05-11 $21.38 $21.63 $20.70 $20.80 8 159
2022-05-10 $22.16 $22.16 $20.50 $20.79 17 417
2022-05-09 $23.37 $23.37 $22.20 $22.25 8 532
2022-05-06 $22.68 $22.71 $22.68 $22.71 150
2022-05-05 $22.68 $22.95 $22.50 $22.56 4 259
2022-05-04 $23.11 $23.26 $23.11 $23.26 844
2022-05-03 $23.01 $23.05 $22.95 $22.96 4 417
2022-05-02 $23.04 $23.14 $23.01 $23.02 5 678
2022-04-29 $23.04 $23.13 $23.03 $23.10 15 814
2022-04-28 $23.26 $23.26 $23.05 $23.08 4 473
2022-04-27 $23.06 $23.52 $23.06 $23.06 6 385
2022-04-26 $23.50 $23.50 $23.29 $23.29 3 280
2022-04-25 $23.48 $23.96 $23.43 $23.45 3 234
2022-04-22 $23.48 $23.50 $23.45 $23.50 1 300

IMPROVE YOUR TRADING GAME WITH A GOLDEN STAR

From 25 711 stocks, only a few dozen will trigger such a signal!

About Eastern Company (The)

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

.

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