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

Eastside Distilling Inc (NQ: EAST )

1.050 +0.020 (+1.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 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 (%)
Jan 31, 2024 1.110 1.190 1.050 1.110 14,654 +0.04(+3.74%)
Jan 30, 2024 1.090 1.100 1.060 1.070 24,323 -0.02(-1.83%)
Jan 29, 2024 1.060 1.100 1.040 1.090 5,018 +0.03(+2.83%)
Jan 26, 2024 1.080 1.140 1.030 1.060 7,784 -0.03(-2.75%)
Jan 25, 2024 1.090 1.136 1.060 1.090 6,310 +0.00(+0.00%)
Jan 24, 2024 1.100 1.100 1.080 1.090 3,481 +0.01(+0.92%)
Jan 23, 2024 1.100 1.150 1.040 1.080 26,223 +0.01(+0.94%)
Jan 22, 2024 1.160 1.190 1.070 1.070 10,005 -0.12(-10.08%)
Jan 19, 2024 1.190 1.190 1.180 1.190 978 +0.00(+0.00%)
Jan 18, 2024 1.131 1.190 1.131 1.190 4,177 +0.01(+0.85%)
Jan 17, 2024 1.210 1.214 1.141 1.180 4,942 -0.04(-3.02%)
Jan 16, 2024 1.210 1.221 1.160 1.217 7,198 +0.03(+2.24%)
Jan 12, 2024 1.250 1.250 1.180 1.190 11,144 -0.06(-4.80%)
Jan 11, 2024 1.110 1.280 1.110 1.250 20,959 +0.05(+4.17%)
Jan 10, 2024 1.200 1.230 1.140 1.200 9,069 -0.02(-1.64%)
Jan 09, 2024 1.140 1.270 1.140 1.220 8,901 +0.01(+0.83%)
Jan 08, 2024 1.160 1.250 1.050 1.210 21,914 +0.03(+2.54%)
Jan 05, 2024 1.110 1.190 1.040 1.180 32,511 +0.05(+4.42%)
Jan 04, 2024 1.190 1.190 0.9877 1.130 794,098 -0.03(-2.59%)
Jan 03, 2024 1.220 1.240 1.110 1.160 36,557 -0.09(-7.37%)
Jan 02, 2024 1.310 1.310 1.221 1.252 10,151 -0.04(-2.92%)
Dec 29, 2023 1.280 1.380 1.160 1.290 36,054 -0.00(-0.39%)
Dec 28, 2023 1.250 1.303 1.190 1.295 13,553 +0.07(+5.71%)
Dec 27, 2023 1.280 1.380 1.180 1.225 41,896 -0.02(-2.00%)
Dec 26, 2023 1.270 1.318 1.160 1.250 14,710 +0.03(+2.46%)
Dec 22, 2023 1.210 1.260 1.210 1.220 5,297 +0.00(+0.00%)
Dec 21, 2023 1.210 1.370 1.210 1.220 8,350 -0.01(-0.89%)
Dec 20, 2023 1.230 1.295 1.160 1.231 14,150 -0.03(-2.30%)
Dec 19, 2023 1.220 1.380 1.130 1.260 56,667 +0.04(+3.28%)
Dec 18, 2023 1.090 1.300 1.030 1.220 68,059 +0.15(+14.02%)
Dec 15, 2023 1.080 1.110 1.030 1.070 5,709 -0.01(-0.92%)
Dec 14, 2023 1.060 1.084 1.020 1.080 2,801 +0.06(+5.87%)
Dec 13, 2023 1.030 1.094 0.9100 1.020 16,866 -0.01(-0.98%)
Dec 12, 2023 1.070 1.140 1.030 1.030 8,395 -0.06(-5.50%)
Dec 11, 2023 1.140 1.180 1.030 1.090 5,863 -0.03(-2.68%)
Dec 08, 2023 1.080 1.180 1.050 1.120 5,931 +0.05(+4.67%)
Dec 07, 2023 1.040 1.081 0.9001 1.070 36,014 +0.03(+2.88%)
Dec 06, 2023 1.130 1.170 1.020 1.040 17,814 -0.08(-7.14%)
Dec 05, 2023 1.120 1.200 1.080 1.120 19,321 -0.05(-4.27%)
Dec 04, 2023 1.160 1.250 1.120 1.170 48,388 -0.08(-6.73%)
Dec 01, 2023 1.160 1.300 1.086 1.254 97,473 -0.03(-2.00%)
Nov 30, 2023 1.090 1.400 1.020 1.280 1,000,324 +0.29(+29.29%)
Nov 29, 2023 0.9700 0.9999 0.9700 0.9900 999 +0.02(+2.06%)
Nov 28, 2023 0.9800 0.9800 0.9700 0.9700 1,888 +0.02(+2.11%)
Nov 27, 2023 0.9800 1.060 0.9101 0.9500 13,167 +0.00(+0.00%)
Nov 24, 2023 0.9500 1.000 0.9500 0.9500 7,349 -0.01(-1.03%)
Nov 22, 2023 0.9555 1.020 0.9100 0.9599 15,991 +0.05(+5.48%)
Nov 21, 2023 0.9300 0.9934 0.9001 0.9100 14,457 -0.06(-6.00%)
Nov 20, 2023 1.000 1.020 0.9199 0.9681 22,076 -0.00(-0.20%)
Nov 17, 2023 0.9600 1.161 0.9600 0.9700 13,718 +0.00(+0.04%)
Nov 16, 2023 1.040 1.040 0.9583 0.9696 4,175 -0.05(-4.94%)
Nov 15, 2023 1.080 1.100 0.9220 1.020 30,105 -0.11(-9.73%)
Nov 14, 2023 1.130 1.190 1.030 1.130 33,763 +0.07(+6.60%)
Nov 13, 2023 1.250 1.260 1.050 1.060 19,456 -0.09(-7.83%)
Nov 10, 2023 1.320 1.320 1.080 1.150 27,848 -0.16(-12.21%)
Nov 09, 2023 1.320 1.340 1.310 1.310 3,490 -0.02(-1.50%)
Nov 08, 2023 1.340 1.375 1.300 1.330 4,164 -0.02(-1.48%)
Nov 07, 2023 1.350 1.458 1.350 1.350 9,761 +0.01(+0.75%)
Nov 06, 2023 1.400 1.400 1.340 1.340 3,243 -0.04(-2.90%)
Nov 03, 2023 1.390 1.450 1.380 1.380 7,798 -0.01(-0.72%)
Nov 02, 2023 1.450 1.450 1.360 1.390 6,621 -0.07(-4.79%)
Nov 01, 2023 1.640 1.650 1.350 1.460 15,109 -0.17(-10.43%)
Oct 31, 2023 1.480 1.630 1.480 1.630 6,342 +0.07(+4.49%)
Oct 30, 2023 1.410 1.635 1.410 1.560 7,085 +0.15(+10.64%)
Oct 27, 2023 1.470 1.490 1.350 1.410 3,202 -0.06(-4.08%)
Oct 26, 2023 1.320 1.480 1.320 1.470 4,047 +0.14(+10.53%)
Oct 25, 2023 1.420 1.420 1.330 1.330 6,677 -0.03(-2.21%)
Oct 24, 2023 1.280 1.430 1.280 1.360 10,575 +0.06(+4.62%)
Oct 23, 2023 1.340 1.340 1.250 1.300 11,209 -0.04(-2.99%)
Oct 20, 2023 1.380 1.440 1.270 1.340 23,037 -0.09(-6.29%)
Oct 19, 2023 1.740 1.740 1.400 1.430 29,411 -0.32(-18.29%)
Oct 18, 2023 1.810 1.830 1.700 1.750 14,060 -0.07(-3.85%)
Oct 17, 2023 1.890 1.890 1.800 1.820 10,504 -0.07(-3.70%)
Oct 16, 2023 1.880 1.970 1.885 1.890 7,834 -0.05(-2.58%)
Oct 13, 2023 1.860 1.960 1.835 1.940 4,348 +0.07(+3.74%)
Oct 12, 2023 1.950 1.950 1.800 1.870 9,487 -0.11(-5.56%)
Oct 11, 2023 1.947 2.060 1.940 1.980 12,168 +0.03(+1.54%)
Oct 10, 2023 1.800 1.990 1.760 1.950 39,204 +0.12(+6.56%)
Oct 09, 2023 1.880 1.880 1.812 1.830 5,274 -0.02(-1.08%)
Oct 06, 2023 1.710 2.010 1.710 1.850 32,085 +0.00(+0.00%)
Oct 05, 2023 1.880 1.980 1.850 1.850 32,588 -0.02(-1.07%)
Oct 04, 2023 1.740 1.990 1.550 1.870 116,550 +0.09(+5.06%)
Oct 03, 2023 1.350 1.849 1.310 1.780 234,187 +0.14(+8.54%)
Oct 02, 2023 1.370 1.750 1.210 1.640 1,582,401 +0.31(+23.31%)
Sep 29, 2023 1.260 1.380 1.225 1.330 11,717 +0.08(+6.40%)
Sep 28, 2023 1.220 1.260 1.194 1.250 14,926 +0.00(+0.00%)
Sep 27, 2023 1.280 1.390 1.250 1.250 18,366 -0.06(-4.59%)
Sep 26, 2023 1.370 1.420 1.310 1.310 18,265 -0.05(-3.67%)
Sep 25, 2023 1.600 1.615 1.330 1.360 16,360 -0.24(-15.00%)
Sep 22, 2023 1.600 1.700 1.600 1.600 10,279 +0.00(+0.00%)
Sep 21, 2023 1.660 1.710 1.600 1.600 17,135 -0.12(-6.98%)
Sep 20, 2023 1.620 1.748 1.620 1.720 22,882 +0.07(+4.24%)
Sep 19, 2023 1.630 1.700 1.630 1.650 7,310 -0.01(-0.30%)
Sep 18, 2023 1.700 1.770 1.600 1.655 16,769 -0.01(-0.90%)
Sep 15, 2023 1.620 1.735 1.620 1.670 2,545 -0.01(-0.60%)
Sep 14, 2023 1.570 1.790 1.570 1.680 95,040 +0.10(+6.33%)
Sep 13, 2023 1.690 1.720 1.580 1.580 14,787 +0.00(+0.00%)
Sep 12, 2023 1.560 1.700 1.560 1.580 13,496 +0.01(+0.64%)
Sep 11, 2023 1.610 1.650 1.565 1.570 23,270 -0.04(-2.48%)
Sep 08, 2023 1.730 1.775 1.610 1.610 26,717 -0.05(-3.01%)
Sep 07, 2023 1.760 1.820 1.650 1.660 65,328 -0.09(-5.14%)
Sep 06, 2023 1.870 1.870 1.750 1.750 25,246 -0.04(-2.23%)
Sep 05, 2023 1.840 1.920 1.760 1.790 111,073 -0.18(-9.14%)
Sep 01, 2023 1.660 2.600 1.660 1.970 1,562,415 +0.29(+17.26%)
Aug 31, 2023 1.800 1.970 1.620 1.680 135,086 -0.11(-6.15%)
Aug 30, 2023 1.730 1.860 1.670 1.790 65,631 +0.08(+4.68%)
Aug 29, 2023 1.710 1.805 1.660 1.710 72,155 +0.00(+0.00%)
Aug 28, 2023 1.950 1.950 1.650 1.710 34,734 -0.20(-10.47%)
Aug 25, 2023 1.940 1.940 1.880 1.910 7,046 -0.04(-2.05%)
Aug 24, 2023 1.930 1.995 1.910 1.950 4,979 +0.02(+1.04%)
Aug 23, 2023 2.040 2.040 1.820 1.930 32,410 -0.04(-2.03%)
Aug 22, 2023 2.030 2.050 1.950 1.970 14,301 -0.06(-2.96%)
Aug 21, 2023 2.090 2.090 1.990 2.030 10,928 -0.03(-1.46%)
Aug 18, 2023 2.000 2.150 1.960 2.060 33,664 -0.01(-0.48%)
Aug 17, 2023 2.090 2.090 1.960 2.070 55,511 +0.01(+0.49%)
Aug 16, 2023 2.300 2.410 2.010 2.060 74,421 -0.12(-5.72%)
Aug 15, 2023 2.750 2.800 2.000 2.185 146,142 -0.77(-25.93%)
Aug 14, 2023 3.030 3.110 2.920 2.950 68,647 -0.07(-2.32%)
Aug 11, 2023 3.040 3.160 2.915 3.020 8,631 +0.00(+0.00%)
Aug 10, 2023 3.080 3.170 3.000 3.020 29,939 -0.10(-3.21%)
Aug 09, 2023 3.100 3.200 3.020 3.120 26,536 -0.01(-0.32%)
Aug 08, 2023 2.970 3.450 2.851 3.130 87,810 +0.23(+7.93%)
Aug 07, 2023 3.140 3.290 2.840 2.900 127,219 -0.22(-7.05%)
Aug 04, 2023 3.230 3.260 3.110 3.120 15,716 -0.17(-5.17%)
Aug 03, 2023 3.330 3.380 3.170 3.290 34,893 -0.07(-2.08%)
Aug 02, 2023 3.130 3.590 3.020 3.360 168,895 +0.30(+9.80%)
Aug 01, 2023 3.000 3.150 3.000 3.060 23,252 +0.01(+0.33%)
Jul 31, 2023 3.010 3.100 3.000 3.050 18,508 +0.07(+2.35%)
Jul 28, 2023 3.060 3.086 2.910 2.980 29,682 -0.11(-3.43%)
Jul 27, 2023 2.997 3.193 2.997 3.086 43,029 -0.01(-0.46%)
Jul 26, 2023 3.240 3.270 3.090 3.100 40,823 -0.15(-4.62%)
Jul 25, 2023 3.350 3.370 3.200 3.250 17,898 -0.04(-1.22%)
Jul 24, 2023 3.260 3.380 3.201 3.290 35,469 -0.06(-1.64%)
Jul 21, 2023 3.090 3.360 3.090 3.345 61,525 +0.24(+7.56%)
Jul 20, 2023 3.250 3.290 3.063 3.110 31,237 -0.17(-5.18%)
Jul 19, 2023 3.060 3.280 3.010 3.280 28,092 +0.09(+2.82%)
Jul 18, 2023 2.900 3.230 2.860 3.190 109,882 +0.29(+10.00%)
Jul 17, 2023 2.980 2.980 2.820 2.900 37,117 -0.02(-0.68%)
Jul 14, 2023 2.900 2.990 2.800 2.920 105,596 -0.03(-1.02%)
Jul 13, 2023 3.020 3.140 2.900 2.950 141,490 -0.13(-4.22%)
Jul 12, 2023 3.390 3.413 2.900 3.080 253,885 -0.35(-10.20%)
Jul 11, 2023 3.550 6.300 3.100 3.430 3,553,644 -0.01(-0.29%)
Jul 10, 2023 3.300 3.593 3.290 3.440 30,393 +0.17(+5.20%)
Jul 07, 2023 3.110 3.350 3.110 3.270 28,337 +0.08(+2.51%)
Jul 06, 2023 3.010 3.310 3.000 3.190 90,050 +0.14(+4.59%)
Jul 05, 2023 3.250 3.290 3.020 3.050 35,632 -0.15(-4.69%)
Jul 03, 2023 3.310 3.450 3.100 3.200 144,009 -0.03(-0.92%)
Jun 30, 2023 3.182 3.500 3.110 3.230 86,854 +0.04(+1.25%)
Jun 29, 2023 3.110 3.240 3.108 3.190 9,480 +0.03(+0.95%)
Jun 28, 2023 3.140 3.200 3.070 3.160 11,911 +0.03(+0.96%)
Jun 27, 2023 3.150 3.320 3.050 3.130 35,591 +0.00(+0.00%)
Jun 26, 2023 3.110 3.180 3.071 3.130 22,555 +0.04(+1.29%)
Jun 23, 2023 3.210 3.300 3.050 3.090 31,198 -0.11(-3.44%)
Jun 22, 2023 3.140 3.460 3.140 3.200 93,469 +0.08(+2.56%)
Jun 21, 2023 3.570 3.605 3.030 3.120 75,866 -0.46(-12.73%)
Jun 20, 2023 3.700 3.925 3.520 3.575 97,080 -0.17(-4.41%)
Jun 16, 2023 3.680 4.200 3.539 3.740 300,748 +0.07(+1.77%)
Jun 15, 2023 4.390 4.400 3.600 3.675 286,294 -0.04(-1.10%)
May 08, 2023 3.600 4.028 3.450 3.716 12,207 +0.21(+6.11%)
May 05, 2023 3.600 3.998 3.442 3.502 10,857 -0.10(-2.72%)
May 04, 2023 3.600 3.600 3.394 3.600 5,315 +0.15(+4.29%)
May 03, 2023 3.674 3.738 3.444 3.452 3,751 -0.05(-1.37%)
May 02, 2023 3.800 3.800 3.444 3.500 4,772 -0.00(-0.06%)
May 01, 2023 3.800 3.834 3.454 3.502 17,931 -0.39(-9.93%)
Apr 28, 2023 4.000 4.194 3.620 3.888 13,556 -0.05(-1.27%)
Apr 27, 2023 4.368 4.368 3.872 3.938 3,883 -0.02(-0.61%)
Apr 26, 2023 3.962 4.400 3.900 3.962 30,688 +0.02(+0.46%)
Apr 25, 2023 4.200 4.200 3.874 3.944 2,003 -0.10(-2.52%)
Apr 24, 2023 4.400 4.400 3.998 4.046 2,463 -0.05(-1.27%)
Apr 21, 2023 3.802 4.240 3.802 4.098 3,765 +0.10(+2.40%)
Apr 20, 2023 4.178 4.300 3.880 4.002 5,162 +0.08(+2.09%)
Apr 19, 2023 3.952 4.200 3.870 3.920 9,716 -0.17(-4.11%)
Apr 18, 2023 4.000 4.800 3.844 4.088 43,012 +0.09(+2.25%)
Apr 17, 2023 4.044 4.410 3.938 3.998 6,487 -0.40(-9.01%)
Apr 14, 2023 4.400 4.496 4.012 4.394 7,082 +0.06(+1.29%)
Apr 13, 2023 4.400 4.656 4.080 4.338 9,540 -0.32(-6.83%)
Apr 12, 2023 4.400 4.700 4.360 4.656 3,096 -0.01(-0.30%)
Apr 11, 2023 4.400 4.796 4.420 4.670 2,462 +0.23(+5.09%)
Apr 10, 2023 4.684 5.180 4.440 4.444 4,635 -0.56(-11.12%)
Apr 06, 2023 5.000 5.240 4.752 5.000 5,331 +0.17(+3.61%)
Apr 05, 2023 4.816 5.598 4.800 4.826 2,432 -0.14(-2.82%)
Apr 04, 2023 5.400 5.400 4.740 4.966 2,952 -0.43(-8.04%)
Apr 03, 2023 5.400 5.840 4.440 5.400 11,166 -1.60(-22.86%)
Mar 31, 2023 5.200 7.200 4.912 7.000 26,519 +2.08(+42.28%)
Mar 30, 2023 5.250 5.398 4.920 4.920 1,791 -0.08(-1.60%)
Mar 29, 2023 4.800 5.408 4.772 5.000 2,229 -0.04(-0.83%)
Mar 28, 2023 4.800 5.400 4.800 5.042 1,553 +0.48(+10.57%)
Mar 27, 2023 4.830 5.250 4.560 4.560 4,016 -0.04(-0.87%)
Mar 24, 2023 4.800 4.980 4.520 4.600 1,232 -0.40(-7.96%)
Mar 23, 2023 4.800 5.200 4.702 4.998 775 +0.00(+0.04%)
Mar 22, 2023 4.600 4.998 4.600 4.996 419 +0.20(+4.13%)
Mar 21, 2023 4.800 5.298 4.500 4.798 1,865 +0.22(+4.90%)
Mar 20, 2023 5.228 5.398 4.440 4.574 4,612 -0.69(-13.11%)
Mar 17, 2023 5.300 5.596 4.962 5.264 3,006 +0.01(+0.15%)
Mar 16, 2023 5.360 5.800 5.180 5.256 2,582 +0.05(+1.04%)
Mar 15, 2023 5.400 5.462 5.202 5.202 752 +0.00(+0.00%)
Mar 14, 2023 5.300 6.000 5.202 5.202 3,296 -0.20(-3.67%)
Mar 13, 2023 5.740 5.740 5.400 5.400 1,024 -0.07(-1.21%)
Mar 10, 2023 6.000 6.000 5.440 5.466 1,502 -0.13(-2.39%)
Mar 09, 2023 6.000 6.100 5.600 5.600 1,314 -0.16(-2.74%)
Mar 08, 2023 6.000 6.000 5.442 5.758 1,222 +0.16(+2.82%)
Mar 07, 2023 5.602 6.000 5.440 5.600 1,071 -0.20(-3.45%)
Mar 06, 2023 6.000 6.000 5.680 5.800 1,682 -0.04(-0.62%)
Mar 03, 2023 5.876 6.000 5.598 5.836 758 +0.24(+4.25%)
Mar 02, 2023 6.000 6.000 5.444 5.598 1,327 +0.19(+3.59%)
Mar 01, 2023 5.600 5.702 5.260 5.404 1,822 -0.29(-5.16%)
Feb 28, 2023 5.596 6.000 5.212 5.698 4,906 +0.34(+6.39%)
Feb 27, 2023 5.440 5.440 5.220 5.356 1,632 +0.04(+0.83%)
Feb 24, 2023 5.800 5.800 5.220 5.312 1,708 -0.21(-3.80%)
Feb 23, 2023 5.900 6.200 5.440 5.522 1,669 -0.28(-4.79%)
Feb 22, 2023 5.600 5.900 5.400 5.800 1,863 +0.19(+3.35%)
Feb 21, 2023 6.230 6.230 5.600 5.612 2,161 -0.32(-5.43%)
Feb 17, 2023 6.600 6.600 5.800 5.934 2,613 -0.07(-1.13%)
Feb 16, 2023 6.700 6.700 5.886 6.002 1,529 -0.69(-10.26%)
Feb 15, 2023 6.460 6.800 6.002 6.688 4,579 +0.09(+1.36%)
Feb 14, 2023 6.300 6.600 5.802 6.598 1,428 +0.78(+13.37%)
Feb 13, 2023 6.930 6.930 5.820 5.820 2,250 -0.62(-9.63%)
Feb 10, 2023 6.800 6.800 6.000 6.440 2,392 +0.44(+7.33%)
Feb 09, 2023 7.300 7.300 6.000 6.000 4,652 -1.05(-14.89%)
Feb 08, 2023 7.600 7.502 6.738 7.050 6,470 -0.45(-6.00%)
Feb 07, 2023 7.566 7.876 7.380 7.500 5,476 -0.30(-3.85%)
Feb 06, 2023 9.200 9.798 7.200 7.800 15,289 -1.28(-14.10%)
Feb 03, 2023 7.200 9.880 7.000 9.080 103,048 +1.72(+23.40%)
Feb 02, 2023 5.564 10.39 5.264 7.358 294,639 +1.81(+32.53%)
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.