Eerly Govt Ppty Inc (DEA) Historical Stock Data
11.88 ↓0.07 (-0.59%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DEA is up 0.03% a day on average. There have been 17 days where Eerly Govt Ppty Inc closed green and 13 days where DEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 11.25 | 11.33 | ↑$0.08 (0.71%) | 11.22 | 11.44 | 602.16K |
| 2024-04-04 | 11.46 | 11.34 | ↓$0.12 (-1.05%) | 11.26 | 11.50 | 1.03M |
| 2024-04-03 | 11.13 | 11.32 | ↑$0.19 (1.71%) | 11.11 | 11.34 | 709.68K |
| 2024-04-02 | 11.21 | 11.22 | ↑$0.01 (0.09%) | 11.08 | 11.31 | 1.18M |
| 2024-04-01 | 11.55 | 11.33 | ↓$0.22 (-1.90%) | 11.31 | 11.55 | 658.57K |
| 2024-03-28 | 11.45 | 11.51 | ↑$0.06 (0.52%) | 11.42 | 11.60 | 1.05M |
| 2024-03-27 | 11.33 | 11.39 | ↑$0.06 (0.53%) | 11.30 | 11.42 | 1.02M |
| 2024-03-26 | 11.48 | 11.19 | ↓$0.29 (-2.53%) | 11.18 | 11.48 | 1.11M |
| 2024-03-25 | 11.35 | 11.36 | ↑$0.01 (0.09%) | 11.33 | 11.50 | 631.85K |
| 2024-03-22 | 11.52 | 11.30 | ↓$0.22 (-1.91%) | 11.29 | 11.57 | 824.95K |
Create an account or log in to view more rows.
$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?
$DEA yes
keep going down
let's go
stop stalling
$DEA holdddd it tight yall