Register to chat with like-minded investors on our interactive forums.
EMTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 14.0552 | 0.06 | 0.39% | 14.08 | 14.1363 | 14.00 | 16,524 |
| May 20 2024 | 14.00 | 0.07 | 0.51% | 13.95 | 14.07 | 13.95 | 2,182 |
| May 17 2024 | 13.9294 | 0.25 | 1.85% | 13.92 | 13.989 | 13.92 | 3,132 |
| May 16 2024 | 13.6768 | 0.33 | 2.44% | 13.49 | 13.6768 | 13.48 | 6,827 |
| May 15 2024 | 13.351 | 0.17 | 1.32% | 13.23 | 13.5801 | 13.23 | 6,459 |
| May 14 2024 | 13.1765 | -0.75 | -5.36% | 13.13 | 13.48 | 12.64 | 11,825 |
| May 13 2024 | 13.9223 | -0.50 | -3.45% | 14.00 | 14.00 | 13.40 | 3,011 |
| May 10 2024 | 14.42 | 0.09 | 0.64% | 14.45 | 14.45 | 14.42 | 589 |
| May 09 2024 | 14.329 | -0.30 | -2.06% | 14.4999 | 14.4999 | 14.329 | 3,571 |
| May 08 2024 | 14.63 | 0.20 | 1.36% | 14.44 | 14.63 | 14.44 | 2,081 |
| May 07 2024 | 14.4333 | -0.06 | -0.39% | 14.51 | 14.51 | 14.35 | 2,219 |
| May 06 2024 | 14.49 | -0.10 | -0.68% | 14.49 | 14.57 | 14.49 | 2,924 |
| May 03 2024 | 14.5891 | -0.28 | -1.88% | 14.65 | 14.71 | 14.55 | 11,388 |
| May 02 2024 | 14.8688 | -0.26 | -1.70% | 15.08 | 15.08 | 14.85 | 5,246 |
| May 01 2024 | 15.1262 | 0.14 | 0.94% | 15.00 | 15.21 | 14.94 | 21,302 |
| Apr 30 2024 | 14.9858 | 0.21 | 1.42% | 14.88 | 14.99 | 14.88 | 1,069 |
| Apr 29 2024 | 14.7766 | 0.07 | 0.46% | 14.60 | 14.85 | 14.60 | 1,278 |
| Apr 26 2024 | 14.7093 | -0.12 | -0.82% | 14.82 | 14.82 | 14.63 | 4,292 |
| Apr 25 2024 | 14.8315 | 0.08 | 0.52% | 14.92 | 14.95 | 14.81 | 1,199 |
| Apr 24 2024 | 14.755 | 0.01 | 0.05% | 14.87 | 14.87 | 14.74 | 409 |
| Apr 23 2024 | 14.7469 | -0.13 | -0.88% | 14.77 | 14.77 | 14.71 | 2,725 |
| Apr 22 2024 | 14.8775 | -0.01 | -0.09% | 14.81 | 14.9187 | 14.75 | 5,862 |
| Apr 19 2024 | 14.8905 | -0.11 | -0.73% | 14.92 | 14.95 | 14.8905 | 2,271 |
| Apr 18 2024 | 15.00 | 0.02 | 0.12% | 14.98 | 15.0191 | 14.895 | 508 |
| Apr 17 2024 | 14.9825 | 0.00 | 0.02% | 14.95 | 14.9825 | 14.81 | 2,893 |
| Apr 16 2024 | 14.98 | 0.04 | 0.27% | 15.00 | 15.01 | 14.93 | 4,983 |
| Apr 15 2024 | 14.94 | 0.17 | 1.12% | 14.73 | 14.94 | 14.6095 | 10,881 |
| Apr 12 2024 | 14.7744 | 0.38 | 2.64% | 14.37 | 14.79 | 14.37 | 9,724 |
| Apr 11 2024 | 14.395 | -0.04 | -0.28% | 14.45 | 14.54 | 14.37 | 3,647 |
| Apr 10 2024 | 14.435 | 0.17 | 1.22% | 14.55 | 14.55 | 14.435 | 1,730 |
| Apr 09 2024 | 14.2609 | 0.06 | 0.42% | 14.31 | 14.31 | 14.2609 | 343 |
| Apr 08 2024 | 14.2014 | 0.07 | 0.50% | 14.14 | 14.2014 | 14.09 | 1,071 |
| Apr 05 2024 | 14.1314 | 0.00 | -0.01% | 14.20 | 14.20 | 14.10 | 1,996 |
| Apr 04 2024 | 14.1332 | 0.12 | 0.83% | 13.99 | 14.18 | 13.89 | 5,225 |
| Apr 03 2024 | 14.0173 | 0.20 | 1.47% | 13.9403 | 14.0173 | 13.92 | 3,847 |
| Apr 02 2024 | 13.8146 | 0.34 | 2.54% | 13.53 | 13.87 | 13.53 | 6,160 |
| Apr 01 2024 | 13.4728 | 0.22 | 1.65% | 13.15 | 13.4728 | 13.11 | 3,082 |
| Mar 28 2024 | 13.2544 | -0.05 | -0.37% | 13.36 | 13.36 | 13.25 | 3,164 |
| Mar 27 2024 | 13.3041 | -0.23 | -1.68% | 13.40 | 13.40 | 13.3041 | 498 |
| Mar 26 2024 | 13.532 | -0.01 | -0.06% | 13.45 | 13.532 | 13.44 | 5,940 |
| Mar 25 2024 | 13.54 | 0.07 | 0.52% | 13.37 | 13.54 | 13.37 | 1,459 |
| Mar 22 2024 | 13.47 | 0.11 | 0.82% | 13.30 | 13.47 | 13.30 | 961 |
| Mar 21 2024 | 13.3603 | -0.01 | -0.05% | 13.49 | 13.54 | 13.34 | 9,005 |
| Mar 20 2024 | 13.3666 | -0.31 | -2.24% | 13.52 | 13.545 | 13.2801 | 8,903 |
| Mar 19 2024 | 13.6735 | -0.02 | -0.14% | 13.60 | 13.75 | 13.60 | 4,110 |
| Mar 18 2024 | 13.693 | -0.02 | -0.16% | 13.57 | 13.71 | 13.57 | 9,233 |
| Mar 15 2024 | 13.7151 | -0.03 | -0.22% | 13.86 | 13.86 | 13.695 | 1,854 |
| Mar 14 2024 | 13.7454 | 0.15 | 1.07% | 13.525 | 13.8079 | 13.50 | 3,355 |
| Mar 13 2024 | 13.60 | -0.01 | -0.05% | 13.6083 | 13.6083 | 13.60 | 2,053 |
| Mar 12 2024 | 13.6069 | -0.06 | -0.41% | 13.50 | 13.6399 | 13.50 | 2,849 |
| Mar 11 2024 | 13.6631 | 0.06 | 0.43% | 13.53 | 13.7255 | 13.53 | 4,610 |
| Mar 08 2024 | 13.6045 | 0.08 | 0.59% | 13.47 | 13.64 | 13.47 | 7,139 |
| Mar 07 2024 | 13.5251 | -0.15 | -1.10% | 13.67 | 13.67 | 13.49 | 1,368 |
| Mar 06 2024 | 13.6753 | 0.17 | 1.26% | 13.45 | 13.6753 | 13.45 | 1,234 |
| Mar 05 2024 | 13.5049 | -0.03 | -0.19% | 13.46 | 13.505 | 13.3901 | 5,810 |
| Mar 04 2024 | 13.53 | 0.01 | 0.08% | 13.46 | 13.53 | 13.46 | 10,600 |
| Mar 01 2024 | 13.5189 | -0.03 | -0.24% | 13.64 | 13.64 | 13.47 | 3,708 |
| Feb 29 2024 | 13.5516 | -0.05 | -0.36% | 13.49 | 13.63 | 13.49 | 6,766 |
| Feb 28 2024 | 13.6002 | 0.05 | 0.33% | 13.57 | 13.6002 | 13.54 | 34,656 |
| Feb 27 2024 | 13.5551 | -0.20 | -1.49% | 13.72 | 13.72 | 13.54 | 4,158 |
| Feb 26 2024 | 13.76 | 0.05 | 0.36% | 13.67 | 13.88 | 13.67 | 50,165 |
| Feb 23 2024 | 13.7102 | -0.24 | -1.75% | 13.87 | 13.8901 | 13.70 | 31,459 |
| Feb 22 2024 | 13.9539 | -0.10 | -0.73% | 13.94 | 14.03 | 13.92 | 4,971 |
