UK Markets closed

Eros STX Global Corporation (ESGC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.0300+0.5500 (+22.18%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20222.19002.47002.09002.14002.14001,955,130
23 Jun 20222.14002.35002.14002.33002.3300390,436
22 Jun 20222.08002.25002.03002.21002.2100292,201
21 Jun 20222.16002.29002.05912.21002.2100360,875
17 Jun 20222.09002.24002.04002.16002.1600358,176
16 Jun 20222.38002.52002.01002.10002.1000692,725
15 Jun 20222.08003.87002.05002.57002.570015,995,970
14 Jun 20222.87002.92002.00002.13002.1300287,568
13 Jun 20223.80003.91002.95002.97002.9700306,524
10 Jun 20224.04004.18973.77003.99003.9900410,225
09 Jun 20223.25004.25003.12004.25004.2500711,636
08 Jun 20222.96003.29002.82003.20003.2000228,840
07 Jun 20223.31003.37002.91002.99002.9900316,218
06 Jun 20222.91003.37002.74003.24003.2400361,088
03 Jun 20222.48003.04002.43003.03003.0300476,278
02 Jun 20222.20002.48002.14002.48002.4800303,272
01 Jun 20221.96002.27501.90002.19002.1900279,462
31 May 20222.00002.25001.86001.98001.9800200,937
27 May 20221.97002.25001.93492.07002.0700236,387
26 May 20221.78001.93001.75171.93001.9300174,129
25 May 20221.45001.72001.43191.72001.7200176,602
24 May 20221.41001.47911.36001.46001.4600129,249
23 May 20221.56001.57001.41001.45001.4500156,352
20 May 20221.66001.66001.44721.49001.4900107,965
19 May 20221.60001.72001.52001.60001.6000122,324
18 May 20221.81001.81001.60001.62001.6200130,629
17 May 20221.53001.74001.50751.73001.7300135,686
16 May 20221.64001.65361.47001.49001.4900102,297
13 May 20221.47001.67501.47001.61001.6100100,100
12 May 20221.41001.62001.40001.47001.4700115,407
11 May 20221.65001.70001.44001.45001.4500171,208
10 May 20221.68001.79001.59001.69001.6900226,838
09 May 20221.57001.66001.51001.65001.6500262,853
06 May 20221.70001.70001.55001.59001.5900111,498
05 May 20221.78001.85001.68001.71001.7100146,103
04 May 20221.74001.80001.60001.77001.7700193,848
03 May 20221.67001.72001.56001.70001.7000215,587
02 May 20221.73001.76171.58001.62001.6200250,942
29 Apr 20221.78001.83001.71001.73001.7300156,995
28 Apr 20222.00002.00001.76001.78001.7800273,525
27 Apr 20222.23002.23001.95351.97001.9700368,844
26 Apr 20222.36002.45992.15002.21002.2100198,915
25 Apr 20222.31002.58002.27002.39002.3900379,617
22 Apr 20222.31002.41002.21672.24002.2400113,463
21 Apr 20222.66002.73002.33502.36002.3600223,823
20 Apr 20222.52002.69002.47002.65002.6500163,724
19 Apr 20222.27002.62002.27002.56002.5600300,807
18 Apr 20222.52002.58002.29002.31002.3100137,225
14 Apr 20222.65002.73002.52002.53002.5300114,114
13 Apr 20222.40002.70002.40002.65002.6500180,643
12 Apr 20222.55002.57502.32502.42002.4200379,018
11 Apr 20222.81002.83002.56002.59002.5900200,294
08 Apr 20222.90002.90002.73002.76002.7600118,230
07 Apr 20222.96003.14002.82122.90002.9000214,455
06 Apr 20222.95003.00002.76502.95002.9500145,552
05 Apr 20222.89003.00002.80002.95002.9500147,953
04 Apr 20222.76002.94002.71002.91002.9100175,857
01 Apr 20222.92002.96002.70002.71002.7100160,014
31 Mar 20222.99002.99002.73002.79002.7900265,127
30 Mar 20223.04003.06012.91262.95002.9500260,478
29 Mar 20223.36003.36003.01003.06003.0600194,940
28 Mar 20223.15003.19002.97003.18003.1800185,576
25 Mar 20223.25003.25513.07503.11003.110085,648
24 Mar 20223.31003.37003.17003.27003.2700143,129
23 Mar 20223.50003.56993.30003.31003.3100136,668
22 Mar 20223.66003.77003.53003.56003.560098,373
21 Mar 20223.94003.97003.57003.67003.670096,118
18 Mar 20223.76003.99003.70003.98003.9800331,718
17 Mar 20223.79003.86003.59003.75003.750095,043
16 Mar 20223.49003.78003.40003.75003.7500153,980
15 Mar 20223.32003.55003.17003.55003.5500156,246
14 Mar 20223.48003.48003.32003.34003.3400106,496
11 Mar 20223.90003.90003.45003.46003.4600115,092
10 Mar 20224.18004.18003.75003.89003.8900156,351
09 Mar 20223.59004.18003.59004.18004.1800230,085
08 Mar 20223.11003.65003.11003.60003.6000243,088
07 Mar 20223.16003.27003.00003.18003.1800144,543
04 Mar 20223.35003.35003.04003.15003.1500114,527
03 Mar 20223.30003.37003.09003.37003.3700132,427
02 Mar 20223.23003.28003.00003.24003.2400341,524
01 Mar 20223.23003.36003.01003.36003.3600233,704
28 Feb 20222.86003.19002.82003.17003.1700176,953
25 Feb 20223.01003.04002.83012.96002.9600158,367
24 Feb 20222.72002.95002.70002.94002.9400149,400
23 Feb 20222.90002.98932.80102.86002.8600168,069
22 Feb 20223.03003.06002.84002.89002.8900197,409
18 Feb 20223.16003.20342.93003.01003.0100198,579
17 Feb 20223.30003.42003.15003.22003.2200192,911
16 Feb 20223.68003.75003.21003.32003.3200388,247
15 Feb 20223.13003.59783.12003.55003.5500346,126
14 Feb 20223.07003.24502.92003.17003.1700249,709
11 Feb 20223.43003.43003.09003.14003.1400502,910
10 Feb 20223.42003.65003.36423.44003.4400447,894
09 Feb 20223.06003.45002.76003.37003.3700905,211
08 Feb 20223.81003.81003.02003.12003.12001,041,240
07 Feb 20224.26204.33803.95004.03004.0300383,257
04 Feb 20223.98004.38603.89204.12404.1240547,005
03 Feb 20224.20004.26403.86004.03204.0320512,546
02 Feb 20224.60004.60004.17604.29404.2940304,852
01 Feb 20224.20004.59204.10404.59204.5920744,285
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...