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 (%)
Dec 31, 2020 5.490 5.490 5.490 1,420 +0.00(+0.00%)
Dec 30, 2020 5.500 5.500 5.490 5.490 1,420 -0.01(-0.18%)
Dec 28, 2020 5.500 5.500 5.500 0 -0.49(-8.18%)
Dec 23, 2020 5.990 5.990 5.990 0 +0.00(+0.00%)
Dec 22, 2020 6.000 6.000 5.990 5.990 1,800 +0.44(+7.93%)
Dec 21, 2020 5.550 5.550 5.550 5.550 1,600 +0.05(+0.91%)
Dec 18, 2020 5.500 5.500 5.500 5.500 1,300 +0.00(+0.00%)
Dec 17, 2020 5.500 5.500 5.300 5.500 2,500 +0.00(+0.00%)
Dec 16, 2020 5.500 5.500 5.300 5.500 1,632 +0.00(+0.00%)
Dec 14, 2020 5.500 5.500 5.500 0 -0.05(-0.90%)
Dec 10, 2020 5.550 5.550 5.550 0 +0.00(+0.00%)
Dec 08, 2020 5.550 5.550 5.550 0 -0.45(-7.50%)
Dec 04, 2020 6.000 6.000 6.000 0 -0.25(-4.00%)
Dec 03, 2020 6.500 6.500 6.250 6.250 1,132 -0.64(-9.35%)
Dec 02, 2020 6.895 6.895 6.895 6.895 1,714 -0.11(-1.50%)
Dec 01, 2020 7.000 7.000 7.000 17 +0.00(+0.00%)
Nov 30, 2020 5.250 7.000 5.250 7.000 24,652 +1.75(+33.33%)
Nov 27, 2020 5.250 5.250 5.250 5.250 200 +0.00(+0.00%)
Nov 25, 2020 5.200 5.250 5.100 5.250 500 +0.55(+11.70%)
Nov 24, 2020 4.450 4.700 4.450 4.700 1,749 +0.25(+5.62%)
Nov 23, 2020 4.170 4.450 4.100 4.450 7,017 +0.26(+6.21%)
Nov 20, 2020 4.190 4.190 4.190 40 +0.00(+0.00%)
Nov 19, 2020 4.190 4.190 4.190 10 +0.00(+0.00%)
Nov 17, 2020 4.190 4.190 4.190 0 +0.29(+7.44%)
Nov 16, 2020 4.165 4.165 3.900 3.900 802 -0.25(-6.02%)
Nov 12, 2020 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 10, 2020 4.150 4.150 4.150 0 -0.05(-1.19%)
Nov 09, 2020 4.070 4.240 4.070 4.200 4,782 +0.20(+5.00%)
Nov 06, 2020 4.070 4.070 4.000 4.000 700 +0.05(+1.27%)
Nov 05, 2020 3.950 3.950 3.950 8 +0.00(+0.00%)
Nov 04, 2020 3.950 3.950 3.900 3.950 200 -0.15(-3.66%)
Nov 03, 2020 3.850 4.100 3.850 4.100 2,730 +0.28(+7.33%)
Nov 02, 2020 3.820 3.820 3.820 3.820 360 -0.03(-0.78%)
Oct 30, 2020 3.850 3.850 3.850 3.850 100 +0.03(+0.79%)
Oct 29, 2020 3.820 3.820 3.820 7 +0.00(+0.00%)
Oct 28, 2020 3.820 3.820 3.820 20 +0.00(+0.00%)
Oct 26, 2020 3.820 3.820 3.820 0 -0.04(-1.04%)
Oct 23, 2020 3.845 3.860 3.820 3.860 8,000 +0.16(+4.32%)
Oct 22, 2020 3.700 3.700 3.700 31 +0.00(+0.00%)
Oct 21, 2020 3.500 3.790 3.500 3.700 4,877 +0.29(+8.50%)
Oct 20, 2020 3.410 3.410 3.410 3.410 120 +0.16(+4.92%)
Oct 19, 2020 3.240 3.250 3.240 3.250 3,782 +0.18(+5.86%)
Oct 16, 2020 3.070 3.070 3.070 3.070 1,000 +0.07(+2.33%)
Oct 13, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 12, 2020 3.000 3.000 3.000 3.000 4,271 +0.00(+0.00%)
Oct 09, 2020 2.950 3.000 2.950 3.000 1,500 +0.00(+0.00%)
Oct 08, 2020 3.000 3.030 3.000 3.000 10,500 +0.00(+0.00%)
Oct 07, 2020 2.950 3.030 2.950 3.000 6,912 -0.03(-0.99%)
Oct 06, 2020 3.030 3.030 3.030 3.030 550 +0.00(+0.00%)
Oct 05, 2020 3.030 3.030 3.030 3.030 1,000 +0.00(+0.00%)
Oct 02, 2020 3.030 3.030 3.030 3.030 1,000 +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.