Register for streaming realtime charts, analysis tools, and prices.
EMNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 98.50 | 0.03 | 0.03% | 98.49 | 98.51 | 98.485 | 4,919 |
| Jun 13 2024 | 98.4697 | 0.00 | 0.00% | 98.47 | 98.48 | 98.45 | 1,553 |
| Jun 12 2024 | 98.47 | 0.03 | 0.03% | 98.4701 | 98.51 | 98.47 | 4,886 |
| Jun 11 2024 | 98.44 | 0.03 | 0.03% | 98.43 | 98.47 | 98.42 | 4,473 |
| Jun 10 2024 | 98.41 | 0.03 | 0.03% | 98.41 | 98.44 | 98.38 | 4,787 |
| Jun 07 2024 | 98.3849 | 0.01 | 0.02% | 98.39 | 98.40 | 98.3798 | 2,990 |
| Jun 06 2024 | 98.37 | 0.02 | 0.02% | 98.37 | 98.39 | 98.358 | 6,122 |
| Jun 05 2024 | 98.355 | 0.02 | 0.02% | 98.36 | 98.36 | 98.34 | 2,389 |
| Jun 04 2024 | 98.34 | 0.03 | 0.04% | 98.32 | 98.35 | 98.32 | 4,353 |
| Jun 03 2024 | 98.3051 | -0.42 | -0.42% | 98.31 | 98.31 | 98.305 | 3,942 |
| May 31 2024 | 98.7244 | 0.02 | 0.02% | 98.73 | 98.73 | 98.72 | 1,841 |
| May 30 2024 | 98.70 | 0.03 | 0.03% | 98.69 | 98.70 | 98.68 | 6,859 |
| May 29 2024 | 98.67 | 0.00 | 0.01% | 98.68 | 98.68 | 98.667 | 3,850 |
| May 28 2024 | 98.665 | 0.03 | 0.03% | 98.63 | 98.67 | 98.63 | 2,528 |
| May 24 2024 | 98.64 | 0.01 | 0.01% | 98.64 | 98.64 | 98.6103 | 687 |
| May 23 2024 | 98.63 | 0.07 | 0.07% | 98.63 | 98.63 | 98.61 | 6,014 |
| May 22 2024 | 98.5633 | 0.00 | 0.00% | 98.58 | 98.59 | 98.5633 | 4,493 |
| May 21 2024 | 98.56 | 0.01 | 0.01% | 98.58 | 98.59 | 98.54 | 13,421 |
| May 20 2024 | 98.55 | 0.03 | 0.04% | 98.54 | 98.57 | 98.54 | 3,531 |
| May 17 2024 | 98.515 | 0.00 | 0.01% | 98.54 | 98.54 | 98.50 | 3,563 |
| May 16 2024 | 98.51 | 0.03 | 0.03% | 98.50 | 98.5399 | 98.4865 | 4,245 |
| May 15 2024 | 98.48 | 0.01 | 0.01% | 98.49 | 98.49 | 98.47 | 1,872 |
| May 14 2024 | 98.47 | 0.05 | 0.05% | 98.45 | 98.47 | 98.4323 | 4,451 |
| May 13 2024 | 98.42 | 0.02 | 0.02% | 98.45 | 98.47 | 98.41 | 13,238 |
| May 10 2024 | 98.405 | 0.01 | 0.01% | 98.41 | 98.43 | 98.40 | 2,383 |
| May 09 2024 | 98.3904 | 0.05 | 0.05% | 98.39 | 98.42 | 98.38 | 5,349 |
| May 08 2024 | 98.345 | 0.02 | 0.02% | 98.32 | 98.36 | 98.32 | 3,753 |
| May 07 2024 | 98.33 | 0.02 | 0.02% | 98.33 | 98.34 | 98.33 | 4,096 |
| May 06 2024 | 98.306 | 0.02 | 0.02% | 98.33 | 98.34 | 98.30 | 2,621 |
| May 03 2024 | 98.29 | -0.01 | -0.01% | 98.33 | 98.34 | 98.29 | 4,712 |
| May 02 2024 | 98.2968 | 0.06 | 0.06% | 98.28 | 98.302 | 98.28 | 6,095 |
| May 01 2024 | 98.24 | -0.38 | -0.38% | 98.23 | 98.245 | 98.23 | 1,744 |
| Apr 30 2024 | 98.615 | -0.03 | -0.03% | 98.61 | 98.6397 | 98.61 | 2,511 |
| Apr 29 2024 | 98.64 | 0.04 | 0.04% | 98.63 | 98.64 | 98.61 | 3,032 |
| Apr 26 2024 | 98.60 | 0.01 | 0.01% | 98.62 | 98.62 | 98.58 | 17,977 |
| Apr 25 2024 | 98.5897 | 0.06 | 0.06% | 98.59 | 98.59 | 98.56 | 2,977 |
| Apr 24 2024 | 98.53 | -0.01 | -0.01% | 98.55 | 98.5599 | 98.53 | 4,543 |
| Apr 23 2024 | 98.54 | 0.02 | 0.02% | 98.55 | 98.55 | 98.535 | 2,016 |
| Apr 22 2024 | 98.52 | 0.03 | 0.04% | 98.49 | 98.52 | 98.4755 | 3,802 |
| Apr 19 2024 | 98.485 | -0.01 | -0.01% | 98.50 | 98.50 | 98.48 | 5,051 |
| Apr 18 2024 | 98.49 | 0.08 | 0.08% | 98.46 | 98.49 | 98.46 | 6,228 |
| Apr 17 2024 | 98.4104 | 0.00 | 0.00% | 98.45 | 98.45 | 98.41 | 11,918 |
| Apr 16 2024 | 98.41 | 0.00 | 0.00% | 98.40 | 98.425 | 98.40 | 3,878 |
| Apr 15 2024 | 98.4053 | 0.03 | 0.03% | 98.44 | 98.44 | 98.4035 | 3,895 |
| Apr 12 2024 | 98.38 | 0.01 | 0.01% | 98.36 | 98.38 | 98.36 | 4,334 |
| Apr 11 2024 | 98.37 | 0.09 | 0.09% | 98.34 | 98.37 | 98.32 | 4,796 |
| Apr 10 2024 | 98.28 | -0.07 | -0.07% | 98.31 | 98.33 | 98.28 | 8,997 |
| Apr 09 2024 | 98.345 | 0.00 | 0.01% | 98.34 | 98.35 | 98.3307 | 4,765 |
| Apr 08 2024 | 98.34 | 0.07 | 0.07% | 98.31 | 98.34 | 98.3017 | 4,111 |
| Apr 05 2024 | 98.2749 | 0.00 | 0.00% | 98.26 | 98.28 | 98.255 | 16,702 |
| Apr 04 2024 | 98.27 | 0.04 | 0.04% | 98.28 | 98.31 | 98.27 | 4,989 |
| Apr 03 2024 | 98.23 | 0.02 | 0.02% | 98.24 | 98.27 | 98.21 | 73,350 |
| Apr 02 2024 | 98.2137 | 0.05 | 0.05% | 98.20 | 98.2304 | 98.1901 | 4,823 |
| Apr 01 2024 | 98.16 | -0.45 | -0.46% | 98.17 | 98.1999 | 98.16 | 10,830 |
| Mar 28 2024 | 98.6112 | 0.01 | 0.01% | 98.60 | 98.64 | 98.60 | 5,623 |
| Mar 27 2024 | 98.60 | 0.04 | 0.04% | 98.58 | 98.61 | 98.58 | 3,174 |
| Mar 26 2024 | 98.56 | 0.78 | 0.80% | 98.55 | 98.59 | 98.522 | 57,625 |
| Mar 25 2024 | 97.78 | -0.71 | -0.72% | 98.54 | 98.54 | 97.78 | 2,864 |
| Mar 22 2024 | 98.49 | -0.01 | -0.01% | 98.5341 | 98.54 | 98.49 | 10,247 |
| Mar 21 2024 | 98.50 | 0.06 | 0.06% | 98.45 | 98.508 | 98.45 | 5,715 |
| Mar 20 2024 | 98.44 | 0.03 | 0.03% | 98.44 | 98.4507 | 98.43 | 2,809 |
| Mar 19 2024 | 98.41 | 0.00 | 0.00% | 98.40 | 98.425 | 98.40 | 2,183 |
