Eerly Govt Ppty Inc (DEA) Historical Stock Data
20.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEA is down -0.36% 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 |
---|---|---|---|---|---|---|
2025-05-14 | 20.66 | 20.77 | ↑$0.11 (0.53%) | 20.56 | 20.87 | 710.42K |
2025-05-13 | 21.00 | 20.77 | ↓$0.23 (-1.10%) | 20.53 | 21.06 | 527.38K |
2025-05-12 | 20.69 | 20.92 | ↑$0.23 (1.11%) | 20.55 | 21.07 | 747.64K |
2025-05-09 | 20.28 | 20.14 | ↓$0.14 (-0.69%) | 19.86 | 20.31 | 643.63K |
2025-05-08 | 20.13 | 20.26 | ↑$0.13 (0.65%) | 19.82 | 20.36 | 647.25K |
2025-05-07 | 20.46 | 20.08 | ↓$0.38 (-1.86%) | 19.92 | 20.47 | 559.91K |
2025-05-06 | 20.19 | 20.30 | ↑$0.11 (0.54%) | 19.86 | 20.47 | 539.17K |
2025-05-05 | 20.59 | 20.31 | ↓$0.28 (-1.36%) | 20.23 | 20.88 | 685.57K |
2025-05-02 | 20.76 | 21.18 | ↑$0.42 (2.02%) | 20.63 | 21.33 | 833.77K |
2025-05-01 | 20.24 | 20.63 | ↑$0.39 (1.93%) | 19.81 | 20.75 | 717.15K |
2025-04-30 | 20.05 | 20.17 | ↑$0.12 (0.60%) | 19.33 | 20.27 | 0.99M |
2025-04-29 | 20.72 | 20.02 | ↓$0.70 (-3.38%) | 19.77 | 20.74 | 1.36M |
2025-04-28 | 20.50 | 20.91 | ↑$0.41 (2.00%) | 20.42 | 21.17 | 762.16K |
2025-04-25 | 8.21 | 8.18 | ↓$0.03 (-0.37%) | 8.03 | 8.22 | 1.35M |
2025-04-24 | 8.20 | 8.19 | ↓$0.01 (-0.12%) | 8.01 | 8.26 | 1.47M |
2025-04-23 | 8.46 | 8.14 | ↓$0.32 (-3.78%) | 8.06 | 8.46 | 1.81M |
2025-04-22 | 8.07 | 8.21 | ↑$0.14 (1.73%) | 8.05 | 8.26 | 1.93M |
2025-04-21 | 8.08 | 7.99 | ↓$0.09 (-1.11%) | 7.88 | 8.13 | 1.97M |
2025-04-17 | 8.09 | 8.16 | ↑$0.07 (0.87%) | 8.09 | 8.40 | 1.46M |
2025-04-16 | 8.29 | 8.12 | ↓$0.17 (-2.05%) | 8.09 | 8.39 | 1.79M |
2025-04-15 | 8.30 | 8.30 | ↑$0.00 (0.00%) | 8.13 | 8.41 | 1.72M |
2025-04-14 | 8.26 | 8.36 | ↑$0.10 (1.21%) | 8.13 | 8.39 | 2.53M |
2025-04-11 | 8.15 | 8.10 | ↓$0.05 (-0.61%) | 7.79 | 8.19 | 4M |
2025-04-10 | 8.47 | 8.23 | ↓$0.24 (-2.83%) | 7.89 | 8.79 | 6.06M |
2025-04-09 | 9.05 | 9.52 | ↑$0.47 (5.19%) | 8.81 | 9.67 | 2.74M |
2025-04-08 | 9.86 | 9.20 | ↓$0.66 (-6.69%) | 9.12 | 9.86 | 1.74M |
2025-04-07 | 9.87 | 9.62 | ↓$0.25 (-2.53%) | 9.50 | 10.17 | 2.31M |
2025-04-04 | 10.03 | 10.08 | ↑$0.05 (0.50%) | 9.90 | 10.20 | 2.06M |
2025-04-03 | 10.44 | 10.25 | ↓$0.19 (-1.82%) | 10.23 | 10.51 | 1.39M |
2025-04-02 | 10.51 | 10.59 | ↑$0.08 (0.76%) | 10.48 | 10.67 | 1.12M |
Create an account or log in to view more rows.
$DEA YALL READY????????
$DEA lock and load
$DEA low volume
expect flat or negative close
$DEA Overpower the algos!
$DEA green shoots
$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