Eerly Govt Ppty Inc (DEA) Historical Stock Data
11.52 ↑0.05 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEA is down -0.06% a day on average. There have been 15 days where Eerly Govt Ppty Inc closed green and 15 days where DEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 11.49 | 11.52 | ↑$0.03 (0.26%) | 11.43 | 11.57 | 1.83M |
| 2025-01-02 | 11.35 | 11.47 | ↑$0.12 (1.06%) | 11.33 | 11.49 | 829.94K |
| 2024-12-31 | 11.24 | 11.36 | ↑$0.12 (1.07%) | 11.16 | 11.43 | 1.61M |
| 2024-12-30 | 11.12 | 11.15 | ↑$0.03 (0.27%) | 10.99 | 11.17 | 0.92M |
| 2024-12-27 | 11.09 | 11.18 | ↑$0.09 (0.81%) | 11.06 | 11.30 | 0.93M |
| 2024-12-26 | 11.18 | 11.22 | ↑$0.04 (0.36%) | 11.13 | 11.35 | 1.63M |
| 2024-12-24 | 11.04 | 11.21 | ↑$0.17 (1.54%) | 10.98 | 11.22 | 580.69K |
| 2024-12-23 | 11.11 | 11.04 | ↓$0.07 (-0.63%) | 10.76 | 11.16 | 2.12M |
| 2024-12-20 | 10.87 | 11.17 | ↑$0.30 (2.76%) | 10.86 | 11.21 | 3.44M |
| 2024-12-19 | 11.13 | 10.93 | ↓$0.20 (-1.80%) | 10.92 | 11.25 | 1.41M |
| 2024-12-18 | 11.64 | 11.07 | ↓$0.57 (-4.90%) | 11.07 | 11.76 | 1.30M |
| 2024-12-17 | 11.67 | 11.64 | ↓$0.03 (-0.26%) | 11.62 | 11.84 | 1.28M |
| 2024-12-16 | 11.73 | 11.72 | ↓$0.01 (-0.09%) | 11.71 | 11.95 | 1.46M |
| 2024-12-13 | 11.65 | 11.74 | ↑$0.09 (0.77%) | 11.61 | 11.83 | 1.82M |
| 2024-12-12 | 11.75 | 11.71 | ↓$0.04 (-0.34%) | 11.71 | 11.90 | 1.77M |
| 2024-12-11 | 11.71 | 11.78 | ↑$0.07 (0.60%) | 11.54 | 11.81 | 2.31M |
| 2024-12-10 | 11.75 | 11.65 | ↓$0.10 (-0.85%) | 11.58 | 11.79 | 1.61M |
| 2024-12-09 | 11.67 | 11.77 | ↑$0.10 (0.86%) | 11.67 | 11.87 | 2.80M |
| 2024-12-06 | 11.89 | 11.68 | ↓$0.21 (-1.77%) | 11.66 | 11.98 | 1.02M |
| 2024-12-05 | 11.84 | 11.86 | ↑$0.02 (0.17%) | 11.64 | 11.88 | 1.03M |
| 2024-12-04 | 12.01 | 11.89 | ↓$0.12 (-1.00%) | 11.83 | 12.02 | 1.46M |
| 2024-12-03 | 12.11 | 12.01 | ↓$0.10 (-0.83%) | 11.87 | 12.17 | 1.68M |
| 2024-12-02 | 12.29 | 12.20 | ↓$0.09 (-0.73%) | 12.10 | 12.32 | 1.24M |
| 2024-11-29 | 12.34 | 12.32 | ↓$0.02 (-0.16%) | 12.32 | 12.50 | 596.17K |
| 2024-11-27 | 12.51 | 12.32 | ↓$0.19 (-1.52%) | 12.31 | 12.62 | 1.31M |
| 2024-11-26 | 12.40 | 12.47 | ↑$0.07 (0.56%) | 12.34 | 12.52 | 1.26M |
| 2024-11-25 | 12.60 | 12.50 | ↓$0.10 (-0.79%) | 12.42 | 12.71 | 1.89M |
| 2024-11-22 | 12.52 | 12.45 | ↓$0.07 (-0.56%) | 12.39 | 12.58 | 1.47M |
| 2024-11-21 | 12.18 | 12.47 | ↑$0.29 (2.38%) | 12.16 | 12.56 | 1.19M |
| 2024-11-20 | 12.06 | 12.18 | ↑$0.12 (1.00%) | 11.93 | 12.18 | 1.47M |
Create an account or log in to view more rows.
$DEA we need those buyers and volume.
$DEA choo choo
$DEA always with good potential for a long term Hodl
$DEA hows short doing? Keep short pls
we need your money.
$DEA I like it
$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