Eerly Govt Ppty Inc (DEA) Historical Stock Data
12.17 ↑0.00 (0.00%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DEA is up 0.13% a day on average. There have been 16 days where Eerly Govt Ppty Inc closed green and 14 days where DEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 12.20 | 12.17 | ↓$0.03 (-0.25%) | 12.14 | 12.26 | 0.91M |
| 2024-05-16 | 12.20 | 12.17 | ↓$0.03 (-0.25%) | 12.15 | 12.22 | 608.31K |
| 2024-05-15 | 12.30 | 12.16 | ↓$0.14 (-1.14%) | 12.15 | 12.38 | 665.89K |
| 2024-05-14 | 12.16 | 12.18 | ↑$0.02 (0.16%) | 12.12 | 12.25 | 517.52K |
| 2024-05-13 | 12.08 | 12.08 | ↑$0.00 (0.00%) | 11.99 | 12.10 | 563.88K |
| 2024-05-10 | 11.97 | 11.96 | ↓$0.01 (-0.08%) | 11.81 | 12.02 | 747.59K |
| 2024-05-09 | 11.79 | 11.96 | ↑$0.17 (1.44%) | 11.74 | 11.98 | 482.78K |
| 2024-05-08 | 11.67 | 11.72 | ↑$0.05 (0.43%) | 11.63 | 11.80 | 743.43K |
| 2024-05-07 | 12.20 | 11.96 | ↓$0.24 (-1.97%) | 11.95 | 12.27 | 0.99M |
| 2024-05-06 | 12.00 | 12.13 | ↑$0.13 (1.08%) | 11.95 | 12.15 | 683.92K |
| 2024-05-03 | 12.09 | 11.88 | ↓$0.21 (-1.74%) | 11.83 | 12.24 | 827.97K |
| 2024-05-02 | 11.73 | 11.95 | ↑$0.22 (1.88%) | 11.59 | 11.98 | 848.16K |
| 2024-05-01 | 11.63 | 11.55 | ↓$0.08 (-0.69%) | 11.46 | 11.75 | 0.97M |
| 2024-04-30 | 11.76 | 11.69 | ↓$0.07 (-0.60%) | 11.40 | 11.78 | 1.46M |
| 2024-04-29 | 11.75 | 11.68 | ↓$0.07 (-0.60%) | 11.67 | 11.88 | 1.11M |
| 2024-04-26 | 11.79 | 11.69 | ↓$0.10 (-0.85%) | 11.59 | 11.90 | 1.17M |
| 2024-04-25 | 11.78 | 11.72 | ↓$0.06 (-0.51%) | 11.70 | 11.80 | 773.85K |
| 2024-04-24 | 11.76 | 11.87 | ↑$0.11 (0.94%) | 11.67 | 11.88 | 748.06K |
| 2024-04-23 | 11.75 | 11.87 | ↑$0.12 (1.02%) | 11.72 | 11.99 | 794.07K |
| 2024-04-22 | 11.63 | 11.77 | ↑$0.14 (1.20%) | 11.59 | 11.79 | 735.04K |
| 2024-04-19 | 11.38 | 11.59 | ↑$0.21 (1.85%) | 11.38 | 11.61 | 1.12M |
| 2024-04-18 | 11.28 | 11.42 | ↑$0.14 (1.24%) | 11.22 | 11.43 | 1.15M |
| 2024-04-17 | 11.19 | 11.21 | ↑$0.02 (0.18%) | 11.19 | 11.35 | 577.63K |
| 2024-04-16 | 11.19 | 11.15 | ↓$0.04 (-0.36%) | 11.11 | 11.25 | 0.96M |
| 2024-04-15 | 11.41 | 11.28 | ↓$0.13 (-1.14%) | 11.19 | 11.41 | 756.56K |
| 2024-04-12 | 11.37 | 11.37 | ↑$0.00 (0.00%) | 11.30 | 11.39 | 644.62K |
| 2024-04-11 | 11.37 | 11.40 | ↑$0.03 (0.26%) | 11.26 | 11.49 | 0.94M |
| 2024-04-10 | 11.51 | 11.32 | ↓$0.19 (-1.65%) | 11.28 | 11.51 | 1.36M |
| 2024-04-09 | 11.56 | 11.90 | ↑$0.34 (2.94%) | 11.53 | 11.90 | 0.95M |
| 2024-04-08 | 11.41 | 11.55 | ↑$0.14 (1.23%) | 11.40 | 11.55 | 704.01K |
Create an account or log in to view more rows.
$DEA looks like a loading
$DEA why is this not moving lol
$DEA Was last two days consolidation??
$DEA cup and handle!
$DEA power hour will be fucking crazy
$DEA Mindset is key
$DEA what’s next bulls
$DEA we back boys
$DEA good times
$DEA when's the offering?