Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Diversified Inc (OP: SYTE )

5.490 UNCHANGED
Last Price Updated: 2:37 PM EDT, Aug 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 30, 2019 4.750 4.750 4.750 4.750 500 +0.05(+1.06%)
Oct 28, 2019 4.700 4.700 4.700 0 +0.10(+2.17%)
Oct 25, 2019 4.650 4.650 4.600 4.600 200 -0.15(-3.16%)
Oct 23, 2019 4.750 4.750 4.750 0 -0.05(-1.04%)
Oct 22, 2019 4.890 4.890 4.800 4.800 3,100 +0.06(+1.27%)
Oct 21, 2019 4.740 4.740 4.740 4.740 965 +0.00(+0.00%)
Oct 17, 2019 4.740 4.740 4.740 0 +0.24(+5.33%)
Oct 14, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 11, 2019 4.500 4.650 4.450 4.500 6,200 +0.00(+0.00%)
Oct 10, 2019 4.650 4.650 4.500 4.500 3,840 +0.00(+0.00%)
Oct 09, 2019 4.500 4.500 4.500 4.500 100 +0.10(+2.27%)
Oct 08, 2019 4.500 4.500 4.400 4.400 4,842 -0.10(-2.22%)
Oct 04, 2019 4.500 4.500 4.500 0 +0.02(+0.45%)
Oct 03, 2019 4.390 4.480 4.390 4.480 205 +0.03(+0.67%)
Oct 02, 2019 4.550 4.550 4.400 4.450 3,625 -0.05(-1.11%)
Sep 30, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
Sep 27, 2019 4.500 4.500 4.500 4.500 2,000 +0.10(+2.27%)
Sep 26, 2019 4.400 4.400 4.400 4.400 213 -0.10(-2.22%)
Sep 24, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
Sep 23, 2019 4.450 4.600 4.400 4.500 3,709 +0.00(+0.00%)
Sep 20, 2019 4.500 4.500 4.500 4.500 1,000 +0.10(+2.27%)
Sep 19, 2019 4.750 4.750 4.400 4.400 2,115 -0.35(-7.37%)
Sep 18, 2019 4.510 4.750 4.450 4.750 1,519 +0.24(+5.32%)
Sep 17, 2019 4.510 4.510 4.510 4.510 257 -0.14(-3.01%)
Sep 13, 2019 4.650 4.650 4.650 0 +0.25(+5.68%)
Sep 12, 2019 4.400 4.400 4.400 4.400 200 +0.20(+4.76%)
Sep 10, 2019 4.200 4.200 4.200 0 +0.00(+0.00%)
Sep 09, 2019 4.200 4.200 4.200 4.200 172 +0.20(+5.00%)
Sep 04, 2019 4.000 4.000 4.000 0 -0.50(-11.11%)
Sep 03, 2019 4.800 4.800 4.500 4.500 3,588 -0.30(-6.25%)
Aug 30, 2019 4.900 4.900 4.800 4.800 1,800 -0.10(-2.04%)
Aug 29, 2019 4.900 4.900 4.900 4.900 446 +0.10(+2.08%)
Aug 28, 2019 4.800 4.800 4.800 4.800 400 +0.00(+0.00%)
Aug 27, 2019 4.800 4.800 4.800 4.800 2,800 +0.00(+0.00%)
Aug 26, 2019 4.800 4.800 4.800 4.800 700 +0.00(+0.00%)
Aug 23, 2019 4.800 4.800 4.800 4.800 1,300 -0.10(-2.04%)
Aug 22, 2019 4.750 4.940 4.750 4.900 3,100 +0.15(+3.16%)
Aug 21, 2019 4.750 4.800 4.750 4.750 3,100 -0.22(-4.43%)
Aug 20, 2019 4.940 4.970 4.940 4.970 640 +0.22(+4.63%)
Aug 19, 2019 5.100 5.100 4.750 4.750 670 -0.35(-6.86%)
Aug 16, 2019 5.100 5.100 5.100 128 +0.00(+0.00%)
Aug 15, 2019 5.350 5.350 5.100 5.100 2,992 -0.27(-5.03%)
Aug 14, 2019 5.370 5.370 5.370 5.370 200 -0.63(-10.50%)
Aug 06, 2019 6.000 6.000 6.000 0 +0.60(+11.11%)
Aug 02, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.