UK markets open in 3 hours 16 minutes

Eros STX Global Corporation (ESGC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.7200-0.0201 (-2.72%)
At close: 4:00PM EDT
0.7400 +0.02 (+2.78%)
After hours: 07:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20210.76000.76000.72000.72000.7200749,300
15 Oct 20210.74000.75000.70000.74000.74001,323,500
14 Oct 20210.77000.78000.69000.70000.70003,565,000
13 Oct 20210.81000.83000.75000.78000.78001,312,400
12 Oct 20210.81000.82000.78000.80000.80001,240,300
11 Oct 20210.80000.82000.79000.80000.80001,389,600
08 Oct 20210.83000.84000.79000.80000.80001,146,000
07 Oct 20210.79000.86000.78000.85000.85001,208,900
06 Oct 20210.76000.80000.70000.78000.78002,568,900
05 Oct 20210.86000.88000.78000.78000.78002,912,200
04 Oct 20210.93000.94000.85000.87000.87001,544,800
01 Oct 20210.89000.95000.89000.93000.93001,046,600
30 Sept 20210.88000.93000.87000.92000.92001,084,600
29 Sept 20210.91000.92000.85000.88000.88002,859,000
28 Sept 20210.91000.95000.90000.90000.90002,072,000
27 Sept 20210.99000.99000.88000.93000.93004,056,900
24 Sept 20210.95001.00000.94000.98000.98002,043,100
23 Sept 20210.91000.98000.91000.96000.96003,559,600
22 Sept 20210.90000.97000.90000.92000.92002,195,600
21 Sept 20210.90000.94000.84000.90000.90001,781,900
20 Sept 20210.89000.92000.86000.91000.91001,894,400
17 Sept 20210.92000.95000.86000.93000.93003,457,300
16 Sept 20210.85000.92000.85000.90000.90002,315,700
15 Sept 20210.81000.87000.81000.86000.86001,603,800
14 Sept 20210.88000.88000.80000.80000.80001,884,900
13 Sept 20210.82000.88000.81000.86000.86002,356,900
10 Sept 20210.89000.90000.81000.81000.81002,433,600
09 Sept 20210.80000.93000.80000.86000.86004,313,100
08 Sept 20210.84000.84000.78000.81000.81002,444,100
07 Sept 20210.83000.87000.80000.84000.84002,245,200
03 Sept 20210.87000.90000.79000.83000.83007,057,700
02 Sept 20210.77000.90000.77000.87000.87007,687,400
01 Sept 20210.78000.84000.76000.78000.78004,142,300
31 Aug 20210.69000.84000.69000.80000.80005,807,500
30 Aug 20210.70000.79000.70000.72000.72005,787,300
27 Aug 20210.68000.74000.65000.72000.72005,049,300
26 Aug 20210.65000.72000.64000.65000.65004,972,600
25 Aug 20210.68000.69000.64000.67000.67003,234,000
24 Aug 20210.63000.70000.61000.69000.69004,711,600
23 Aug 20210.58000.66000.57000.64000.64007,671,300
20 Aug 20210.66000.67000.56000.59000.590016,209,500
19 Aug 20210.74000.77000.62000.71000.710060,354,400
18 Aug 20210.51000.74000.50000.66000.660052,312,500
17 Aug 20210.55000.55000.51000.52000.52004,439,700
16 Aug 20210.60000.61000.53000.56000.56006,419,400
13 Aug 20210.61000.64000.60000.61000.61002,048,800
12 Aug 20210.65000.66000.57000.62000.62004,693,400
11 Aug 20210.67000.67000.63000.65000.65003,703,100
10 Aug 20210.69000.70000.67000.67000.67004,364,800
09 Aug 20210.69000.69000.67000.69000.69006,188,600
06 Aug 20210.69000.69000.66000.69000.69007,952,900
05 Aug 20210.82000.82000.65000.70000.700018,638,300
04 Aug 20211.01001.02000.80000.87000.870015,144,400
03 Aug 20211.11001.11001.04001.06001.06003,491,600
02 Aug 20211.09001.12001.07001.12001.12002,004,800
30 Jul 20211.15001.18001.03001.09001.09008,679,600
29 Jul 20211.27001.28001.13001.17001.17003,335,400
28 Jul 20211.20001.28001.20001.28001.2800836,000
27 Jul 20211.20001.25001.18001.24001.24001,061,200
26 Jul 20211.20001.25001.20001.22001.22001,119,400
23 Jul 20211.23001.25001.19001.22001.22001,150,000
22 Jul 20211.32001.34001.22001.24001.24001,352,100
21 Jul 20211.26001.35001.25001.30001.30001,271,400
20 Jul 20211.20001.28001.17001.25001.25001,846,500
19 Jul 20211.22001.25001.19001.19001.19001,361,600
16 Jul 20211.28001.30001.18001.26001.26004,115,700
15 Jul 20211.26001.31001.23001.26001.26001,542,700
14 Jul 20211.29001.31001.26001.28001.28001,166,300
13 Jul 20211.29001.32001.26001.28001.28001,309,900
12 Jul 20211.33001.36001.30001.30001.30001,503,900
09 Jul 20211.29001.38001.29001.37001.37001,473,600
08 Jul 20211.25001.34001.21001.31001.31002,498,900
07 Jul 20211.46001.48001.34001.36001.36002,684,400
06 Jul 20211.46001.51001.44001.48001.48001,987,700
02 Jul 20211.47001.52001.41001.50001.50002,092,300
01 Jul 20211.53001.53001.45001.49001.49002,216,100
30 Jun 20211.50001.54001.43001.53001.53003,410,100
29 Jun 20211.60001.60001.51001.51001.51002,138,000
28 Jun 20211.62001.63001.54001.59001.59003,398,500
25 Jun 20211.50001.68001.48001.59001.590029,291,400
24 Jun 20211.50001.54001.46001.49001.49004,459,800
23 Jun 20211.44001.58001.43001.50001.50009,960,100
22 Jun 20211.36001.42001.36001.42001.42003,141,400
21 Jun 20211.32001.40001.31001.40001.40004,421,800
18 Jun 20211.33001.37001.31001.32001.32003,152,700
17 Jun 20211.35001.40001.33001.36001.36002,954,500
16 Jun 20211.33001.37001.30001.37001.37002,088,600
15 Jun 20211.42001.42001.30001.35001.35003,904,500
14 Jun 20211.44001.46001.40001.41001.41003,172,900
11 Jun 20211.40001.43001.37001.40001.40002,881,800
10 Jun 20211.45001.47001.32001.39001.39006,857,000
09 Jun 20211.26001.48001.24001.41001.410017,206,600
08 Jun 20211.23001.30001.21001.25001.250010,588,100
07 Jun 20211.29001.31001.16001.21001.210013,419,200
04 Jun 20211.30001.34001.27001.30001.30003,328,400
03 Jun 20211.29001.30001.23001.30001.30004,256,200
02 Jun 20211.20001.32001.15001.32001.32006,181,900
01 Jun 20211.21001.23001.16001.17001.17004,075,400
28 May 20211.22001.25001.19001.20001.20002,351,700
27 May 20211.15001.24001.13001.21001.21003,668,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...