Canada markets closed

Esquire Financial Holdings, Inc. (ESQ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
49.87+0.10 (+0.20%)
At close: 04:00PM EDT
50.15 +0.28 (+0.56%)
After hours: 04:10PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202450.4950.4949.8749.8749.8713,260
May 06, 202449.0050.0948.7749.7749.7742,900
May 03, 202448.8748.8748.3448.5148.5120,300
May 02, 202447.3148.5847.3148.2248.2231,500
May 01, 202447.1848.1247.1847.6347.6319,500
Apr 30, 202446.3047.4746.1847.0647.0644,900
Apr 29, 202449.4849.5547.0347.0447.0455,300
Apr 26, 202447.9549.3147.3549.1249.1263,100
Apr 25, 202447.0047.8346.2647.4047.4046,000
Apr 24, 202446.3146.9746.3146.9546.9513,100
Apr 23, 202446.2047.0046.0946.8146.8144,400
Apr 22, 202446.3747.3646.1346.5646.5650,300
Apr 19, 202444.7346.6144.7346.6046.6064,300
Apr 18, 202444.6045.4244.4545.0145.0151,800
Apr 17, 202445.1945.1944.4944.6044.6049,400
Apr 16, 202444.9045.4144.6544.8144.8178,700
Apr 15, 202446.3346.5345.0445.3045.3020,900
Apr 12, 202445.2046.0945.1146.0646.0684,800
Apr 11, 202446.1546.1645.1145.3145.3139,600
Apr 10, 202446.5847.3945.1145.7545.7579,800
Apr 09, 202447.8347.8346.9747.5647.5671,000
Apr 08, 202446.5248.0746.5247.3347.3381,100
Apr 05, 202446.1446.5845.8046.4246.4273,000
Apr 04, 202445.9747.1545.9746.6146.6146,900
Apr 03, 202445.5646.3745.5645.8045.8029,000
Apr 02, 202447.5247.5245.3145.6645.6659,900
Apr 01, 202447.3547.7546.8047.7347.7368,300
Mar 28, 202446.8347.5046.5147.4747.4754,900
Mar 27, 202446.3047.0445.9647.0247.0234,100
Mar 26, 202447.0047.2045.8545.9745.9737,300
Mar 25, 202447.3648.2346.7546.9746.9729,400
Mar 22, 202448.7748.7747.3147.6347.6341,400
Mar 21, 202449.0449.7648.0548.4448.4436,200
Mar 20, 202446.7449.4446.3349.0549.0539,300
Mar 19, 202446.4946.8046.4146.5246.5230,600
Mar 18, 202447.1947.1946.1046.5046.5048,700
Mar 15, 202447.6048.2047.0047.3547.35104,200
Mar 14, 202447.9747.9747.4147.7347.7326,900
Mar 13, 202448.8749.0947.8148.4048.4027,100
Mar 12, 202448.8449.2648.5048.6948.6912,200
Mar 11, 202449.4149.4248.8548.9948.9915,900
Mar 08, 202450.0050.2049.2149.6649.6622,400
Mar 07, 202449.8150.0849.1549.2549.2514,600
Mar 06, 202450.3050.6349.4950.4150.4134,600
Mar 05, 202449.8950.2549.4849.8449.8454,300
Mar 04, 202450.0151.9249.2249.7049.7050,500
Mar 01, 202450.1250.9149.7750.1750.1711,200
Feb 29, 202451.4351.7250.5250.7850.7813,500
Feb 28, 202449.7950.4749.0950.4750.4725,300
Feb 27, 202450.0850.4449.7549.8749.8715,600
Feb 26, 202450.1050.1849.1249.7049.7024,900
Feb 23, 202449.2650.1549.0149.8849.8812,000
Feb 22, 202449.5349.7149.0049.2649.2632,100
Feb 21, 202449.1750.0049.1749.6149.6122,100
Feb 20, 202449.4950.1049.0149.7649.7623,300
Feb 16, 202450.1850.5047.9649.7649.7639,800
Feb 15, 202449.9651.0048.7650.5150.5134,200
Feb 14, 202449.3149.5247.5449.3749.3718,600
Feb 14, 20240.15 Dividend
Feb 13, 202447.5248.1347.2647.7547.6057,800
Feb 12, 202447.5149.4147.5149.0348.8832,800
Feb 09, 202447.8147.8146.6347.4847.3331,700
Feb 08, 202447.0047.6046.7247.2747.1269,400
Feb 07, 202449.0449.2047.1047.4747.3272,000
Feb 06, 202448.9049.9847.7649.3149.1626,700
Feb 05, 202450.0650.3948.8849.3249.1721,600
Feb 02, 202449.5151.6249.5150.1850.0225,300
Feb 01, 202450.5850.5848.8450.2650.1042,400
Jan 31, 202453.0053.0049.7849.8649.7022,000
Jan 30, 202453.7354.7852.7953.7453.57181,000
Jan 29, 202453.2554.8052.8154.2154.04184,600
Jan 26, 202451.1453.4950.8752.6652.49166,000
Jan 25, 202453.8053.8049.0250.1049.94143,400
Jan 24, 202449.7650.2148.8049.2749.128,000
Jan 23, 202449.7550.4048.7649.3149.1611,000
Jan 22, 202449.9050.5248.4649.4949.3312,600
Jan 19, 202447.9349.0047.2948.6048.4510,900
Jan 18, 202447.9548.8247.0947.7947.648,000
Jan 17, 202447.5648.0647.0347.6247.4716,100
Jan 16, 202447.0048.4846.8948.0247.8718,700
Jan 12, 202447.6847.6846.3846.9546.8010,000
Jan 11, 202446.8647.8246.1147.2647.1116,500
Jan 10, 202447.4447.4446.7147.3247.1710,100
Jan 09, 202448.0048.7647.1047.2647.1125,200
Jan 08, 202448.5148.5347.9748.5348.388,300
Jan 05, 202447.4848.6547.4848.1047.9510,600
Jan 04, 202449.1049.2048.2548.4648.3110,100
Jan 03, 202450.0850.2448.0548.6448.4917,100
Jan 02, 202449.8851.2449.4750.2150.0516,300
Dec 29, 202350.5951.2449.9149.9649.8012,800
Dec 28, 202351.1051.7150.9851.1450.9811,500
Dec 27, 202351.0051.3350.5651.1050.9410,500
Dec 26, 202350.4651.6050.0851.1450.9813,800
Dec 22, 202349.2950.1949.0049.9949.8338,200
Dec 21, 202349.2550.1349.0049.1549.0022,000
Dec 20, 202349.2450.7448.8349.0248.8725,200
Dec 19, 202348.8249.8048.7549.7149.5527,000
Dec 18, 202348.2248.6347.5647.9447.7922,900
Dec 15, 202350.3650.3647.8648.3248.1741,600
Dec 14, 202350.3450.4849.5950.0049.8435,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...