NASDAQ:ESND
Delisted
Essendant Inc. Fund Price (Quote)
$12.80
+0 (+0%)
At Close: Feb 15, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.37 | $12.82 | Friday, 15th Feb 2019 ESND stock ended at $12.80. During the day the stock fluctuated 0% from a day low at $12.80 to a day high of $12.80. |
90 days | $11.84 | $12.82 | |
52 weeks | $7.20 | $17.09 |
Date | Open | High | Low | Close | Volume |
May 01, 2018 | $7.39 | $7.73 | $7.36 | $7.61 | 695 011 |
Apr 30, 2018 | $7.98 | $8.08 | $7.26 | $7.44 | 1 173 270 |
Apr 27, 2018 | $7.30 | $8.03 | $7.22 | $7.96 | 1 042 859 |
Apr 26, 2018 | $8.67 | $9.29 | $7.20 | $7.32 | 1 923 688 |
Apr 25, 2018 | $9.56 | $9.61 | $9.43 | $9.60 | 210 671 |
Apr 24, 2018 | $9.49 | $9.66 | $9.41 | $9.57 | 164 037 |
Apr 23, 2018 | $9.49 | $9.49 | $9.36 | $9.40 | 165 229 |
Apr 20, 2018 | $9.51 | $9.55 | $9.21 | $9.44 | 206 260 |
Apr 19, 2018 | $9.50 | $9.93 | $9.25 | $9.56 | 503 535 |
Apr 18, 2018 | $9.28 | $9.75 | $9.28 | $9.57 | 404 595 |
Apr 17, 2018 | $9.05 | $9.36 | $8.87 | $9.28 | 697 700 |
Apr 16, 2018 | $8.62 | $9.08 | $8.53 | $9.02 | 513 595 |
Apr 13, 2018 | $9.92 | $10.00 | $8.57 | $8.60 | 1 017 751 |
Apr 12, 2018 | $8.98 | $10.52 | $8.90 | $9.83 | 1 704 445 |
Apr 11, 2018 | $8.55 | $8.70 | $8.41 | $8.47 | 190 175 |
Apr 10, 2018 | $8.34 | $8.60 | $8.31 | $8.58 | 259 283 |
Apr 09, 2018 | $8.44 | $8.44 | $8.09 | $8.26 | 259 250 |
Apr 06, 2018 | $8.21 | $8.60 | $8.21 | $8.40 | 473 343 |
Apr 05, 2018 | $8.05 | $8.25 | $7.96 | $8.24 | 208 195 |
Apr 04, 2018 | $7.61 | $8.09 | $7.61 | $8.06 | 354 871 |
Apr 03, 2018 | $7.51 | $7.78 | $7.51 | $7.74 | 247 138 |
Apr 02, 2018 | $7.75 | $7.85 | $7.39 | $7.44 | 278 558 |
Mar 29, 2018 | $7.78 | $7.85 | $7.65 | $7.80 | 880 645 |
Mar 28, 2018 | $7.58 | $7.75 | $7.43 | $7.71 | 387 964 |
Mar 27, 2018 | $7.90 | $7.91 | $7.57 | $7.58 | 366 505 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ESND stock historical prices to predict future price movements?
Trend Analysis: Examine the ESND stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ESND stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.