Elite Education Group International Limited (EEIQ) NASDAQ
7.25
-3.33(-31.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 10.39 | 7.25 | 7.25 | 11.8 | 6.7 | 660,908 |
| April 01, 2026 | 8.7 | 10.58 | 10.58 | 11.23 | 8.7 | 1.15M |
| March 31, 2026 | 7.35 | 8.9 | 8.9 | 9.48 | 7.3 | 717,882 |
| March 30, 2026 | 10.51 | 8.19 | 8.19 | 11.21 | 7.15 | 23.76M |
| March 27, 2026 | 6.25 | 6.98 | 6.98 | 8.05 | 6.22 | 2.86M |
| March 26, 2026 | 4.79 | 8.44 | 8.44 | 12.7 | 4.52 | 111.18M |
| March 25, 2026 | 2.35 | 2.73 | 2.73 | 3.1 | 2.32 | 190,345 |
| March 24, 2026 | 2.23 | 2.23 | 2.23 | 2.32 | 1.92 | 78,084 |
| March 23, 2026 | 1.92 | 2.17 | 2.17 | 2.39 | 1.9 | 62,946 |
| March 20, 2026 | 2.1 | 1.91 | 1.91 | 2.1 | 1.9 | 16,135 |
| March 19, 2026 | 2.26 | 2.23 | 2.23 | 2.29 | 2.16 | 4,862 |
| March 18, 2026 | 2.5 | 2.28 | 2.28 | 2.52 | 2.28 | 3,061 |
| March 17, 2026 | 2.42 | 2.44 | 2.44 | 2.51 | 2.42 | 11,594 |
| March 16, 2026 | 2.6 | 2.37 | 2.37 | 2.62 | 2.22 | 36,796 |
| March 13, 2026 | 2.98 | 2.72 | 2.72 | 3.18 | 2.67 | 107,365 |
| March 12, 2026 | 2.95 | 2.77 | 2.77 | 3.19 | 2.75 | 29,381 |
| March 11, 2026 | 2.93 | 2.87 | 2.87 | 2.99 | 2.78 | 7,506 |
| March 10, 2026 | 2.66 | 2.86 | 2.86 | 3.07 | 2.52 | 55,123 |
| March 09, 2026 | 2.25 | 2.74 | 2.74 | 2.95 | 2.25 | 116,741 |
| March 06, 2026 | 2.29 | 2.3 | 2.3 | 2.33 | 2.24 | 10,194 |
| March 05, 2026 | 2.31 | 2.33 | 2.33 | 2.38 | 2.29 | 4,706 |
| March 04, 2026 | 2.35 | 2.3 | 2.3 | 2.48 | 2.25 | 26,315 |
| March 03, 2026 | 2.39 | 2.29 | 2.29 | 2.39 | 2.21 | 10,764 |
| March 02, 2026 | 2.34 | 2.41 | 2.41 | 2.54 | 2.28 | 16,070 |
| February 27, 2026 | 2.65 | 2.39 | 2.39 | 2.65 | 2.32 | 36,500 |
| February 26, 2026 | 2.45 | 2.72 | 2.72 | 2.73 | 2.41 | 99,411 |
| February 25, 2026 | 2.9 | 2.52 | 2.52 | 3.95 | 2.3 | 806,200 |
| February 24, 2026 | 2.84 | 2.9 | 2.9 | 2.93 | 2.76 | 22,138 |
| February 23, 2026 | 3.07 | 2.81 | 2.81 | 3.07 | 2.81 | 16,500 |
| February 20, 2026 | 3.07 | 3.12 | 0 | 3.23 | 2.86 | 23,316 |
| February 19, 2026 | 3.2 | 3.11 | 0 | 3.3 | 2.91 | 156,900 |
| February 18, 2026 | 3.08 | 3.23 | 0 | 3.36 | 3.08 | 56,627 |
| February 17, 2026 | 3.07 | 3.57 | 0 | 3.8 | 3 | 261,639 |
| February 13, 2026 | 2.72 | 2.88 | 0 | 3.02 | 2.7 | 20,469 |
| February 12, 2026 | 3.2 | 2.74 | 0 | 3.28 | 2.45 | 52,231 |
| February 11, 2026 | 3.52 | 3.54 | 0 | 3.6 | 3.36 | 10,366 |
| February 10, 2026 | 3.52 | 3.48 | 0 | 3.68 | 3.39 | 689 |
| February 09, 2026 | 3.36 | 3.52 | 0 | 3.61 | 3.36 | 1,025 |
| February 06, 2026 | 3.21 | 3.45 | 0 | 3.62 | 3.21 | 3,038 |
| February 05, 2026 | 3.74 | 3.42 | 0 | 3.76 | 3.29 | 5,601 |
| February 04, 2026 | 3.63 | 3.59 | 0 | 4 | 3.36 | 11,975 |
| February 03, 2026 | 3.52 | 3.63 | 0 | 3.65 | 3.52 | 6,903 |
| February 02, 2026 | 3.68 | 3.68 | 0 | 3.68 | 3.43 | 5,688 |
| January 30, 2026 | 3.94 | 3.72 | 0 | 3.96 | 3.3 | 6,617 |
| January 29, 2026 | 3.88 | 3.76 | 0 | 3.93 | 3.68 | 12,738 |
| January 28, 2026 | 4.16 | 4 | 0 | 4.34 | 3.74 | 64,950 |
| January 27, 2026 | 3.93 | 4.08 | 0 | 4.58 | 3.86 | 4,534 |
| January 26, 2026 | 3.97 | 3.89 | 0 | 4.07 | 3.87 | 1,444 |
| January 23, 2026 | 4.12 | 4.08 | 0 | 4.36 | 3.98 | 5,764 |
| January 22, 2026 | 4.34 | 4.23 | 0 | 4.4 | 4 | 4,213 |
| January 21, 2026 | 4.31 | 4.24 | 0 | 4.66 | 4.19 | 1,788 |
| January 20, 2026 | 4.48 | 4.27 | 0 | 4.48 | 4.2 | 1,819 |
| January 16, 2026 | 4.74 | 4.49 | 0 | 4.77 | 4.48 | 3,121 |
| January 15, 2026 | 4.46 | 4.57 | 0 | 4.72 | 4.46 | 3,100 |
| January 14, 2026 | 4.59 | 4.53 | 0 | 4.59 | 4.4 | 2,113 |
| January 13, 2026 | 4.8 | 4.66 | 0 | 4.8 | 4.48 | 1,688 |
| January 12, 2026 | 4.59 | 4.71 | 0 | 4.85 | 4.59 | 5,358 |
| January 09, 2026 | 5.17 | 4.83 | 0 | 5.17 | 4.72 | 7,119 |
| January 08, 2026 | 4.77 | 5.02 | 0 | 5.17 | 4.65 | 20,453 |
| January 07, 2026 | 4.94 | 4.75 | 0 | 4.99 | 3.85 | 37,828 |
