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 (%)
Nov 29, 2019 4.100 4.200 4.020 4.020 10,500 +0.00(+0.00%)
Nov 27, 2019 4.100 4.200 4.020 4.020 4,100 -0.20(-4.74%)
Nov 25, 2019 4.220 4.220 4.220 0 -0.16(-3.65%)
Nov 21, 2019 4.380 4.380 4.380 0 -0.04(-0.90%)
Nov 20, 2019 4.050 4.420 4.050 4.420 896 +0.41(+10.22%)
Nov 19, 2019 4.010 4.010 4.000 4.010 1,688 +0.01(+0.25%)
Nov 18, 2019 4.100 4.100 4.000 4.000 10,058 -0.20(-4.76%)
Nov 15, 2019 4.000 4.200 4.000 4.200 2,400 +0.18(+4.48%)
Nov 14, 2019 4.020 4.020 4.020 4.020 628 +0.02(+0.50%)
Nov 13, 2019 4.200 4.200 4.000 4.000 6,547 -0.20(-4.76%)
Nov 12, 2019 4.200 4.200 4.200 4.200 303 -0.20(-4.55%)
Nov 11, 2019 4.400 4.400 4.400 4.400 100 +0.00(+0.00%)
Nov 08, 2019 4.400 4.400 4.400 4.400 2,300 -0.20(-4.35%)
Nov 07, 2019 4.600 4.700 4.600 4.600 3,300 -0.20(-4.17%)
Nov 06, 2019 4.800 4.800 4.800 4.800 1,460 +0.05(+1.05%)
Nov 04, 2019 4.750 4.750 4.750 0 +0.00(+0.00%)
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%)
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.