Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EMDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 43.5085 | -0.13 | -0.30% | 43.41 | 43.5085 | 43.41 | 312 |
| Jun 13 2024 | 43.6409 | -0.24 | -0.55% | 43.765 | 43.765 | 43.6409 | 134 |
| Jun 12 2024 | 43.8806 | 0.21 | 0.47% | 43.6739 | 43.985 | 43.6739 | 172 |
| Jun 11 2024 | 43.6739 | -0.52 | -1.18% | 43.68 | 43.68 | 43.6739 | 58 |
| Jun 10 2024 | 44.195 | -0.01 | -0.02% | 43.85 | 44.20 | 43.85 | 2,900 |
| Jun 07 2024 | 44.2049 | -0.27 | -0.60% | 44.31 | 44.31 | 44.15 | 625 |
| Jun 06 2024 | 44.4738 | 0.05 | 0.12% | 44.42 | 44.4738 | 44.42 | 164 |
| Jun 05 2024 | 44.4197 | 0.33 | 0.74% | 44.30 | 44.4197 | 44.30 | 156 |
| Jun 04 2024 | 44.0939 | 0.06 | 0.13% | 43.84 | 44.0939 | 43.84 | 1,023 |
| Jun 03 2024 | 44.038 | 0.23 | 0.53% | 44.02 | 44.038 | 44.02 | 88 |
| May 31 2024 | 43.805 | -0.44 | -0.98% | 44.24 | 44.24 | 43.805 | 188 |
| May 30 2024 | 44.24 | -0.15 | -0.35% | 44.3941 | 44.3941 | 44.24 | 1 |
| May 29 2024 | 44.3941 | -0.34 | -0.75% | 44.7316 | 44.7316 | 44.25 | 100 |
| May 28 2024 | 44.7316 | 0.20 | 0.45% | 44.57 | 44.7589 | 44.57 | 595 |
| May 24 2024 | 44.529 | -0.21 | -0.47% | 44.55 | 44.55 | 44.529 | 21 |
| May 23 2024 | 44.7411 | -0.52 | -1.14% | 45.10 | 45.10 | 44.7411 | 48 |
| May 22 2024 | 45.2589 | -0.23 | -0.51% | 45.385 | 45.385 | 45.25 | 3,347 |
| May 21 2024 | 45.4926 | -0.23 | -0.51% | 45.7251 | 45.7251 | 45.4926 | 297 |
| May 20 2024 | 45.7251 | -0.14 | -0.31% | 45.68 | 45.7251 | 45.68 | 58 |
| May 17 2024 | 45.8692 | 0.39 | 0.86% | 45.58 | 45.8692 | 45.58 | 204 |
| May 16 2024 | 45.4784 | 0.35 | 0.77% | 45.27 | 45.4784 | 45.27 | 191 |
| May 15 2024 | 45.13 | 0.16 | 0.37% | 45.01 | 45.13 | 45.01 | 1,105 |
| May 14 2024 | 44.965 | -0.21 | -0.46% | 44.87 | 45.05 | 44.87 | 2,066 |
| May 13 2024 | 45.1739 | 0.19 | 0.42% | 45.16 | 45.20 | 45.16 | 10 |
| May 10 2024 | 44.9871 | 0.24 | 0.53% | 45.13 | 45.13 | 44.9871 | 29 |
| May 09 2024 | 44.7515 | 0.13 | 0.30% | 44.6182 | 44.7515 | 44.6182 | 34,229 |
| May 08 2024 | 44.6182 | -0.23 | -0.51% | 44.42 | 44.6182 | 44.42 | 138 |
| May 07 2024 | 44.8461 | 0.07 | 0.15% | 44.61 | 44.8461 | 44.61 | 1 |
| May 06 2024 | 44.7775 | -0.13 | -0.28% | 44.88 | 44.88 | 44.7775 | 427 |
| May 03 2024 | 44.905 | 0.08 | 0.17% | 44.93 | 44.93 | 44.905 | 8 |
| May 02 2024 | 44.828 | 1.02 | 2.33% | 44.32 | 44.828 | 44.32 | 207 |
| May 01 2024 | 43.8089 | 0.05 | 0.11% | 43.7618 | 43.8089 | 43.7618 | 101 |
| Apr 30 2024 | 43.7618 | -0.45 | -1.01% | 43.89 | 43.89 | 43.465 | 604 |
| Apr 29 2024 | 44.2077 | 0.54 | 1.23% | 43.85 | 44.2077 | 43.85 | 303 |
| Apr 26 2024 | 43.67 | 0.39 | 0.90% | 43.47 | 43.67 | 43.37 | 1,008 |
| Apr 25 2024 | 43.28 | 0.06 | 0.15% | 43.2151 | 43.28 | 43.145 | 354 |
| Apr 24 2024 | 43.2151 | 0.02 | 0.05% | 43.29 | 43.29 | 43.2151 | 253 |
| Apr 23 2024 | 43.1947 | 0.07 | 0.16% | 43.125 | 43.23 | 43.125 | 218 |
| Apr 22 2024 | 43.125 | 0.09 | 0.22% | 43.11 | 43.125 | 43.11 | 7 |
| Apr 19 2024 | 43.0307 | -0.04 | -0.10% | 43.0751 | 43.0751 | 43.0307 | 51 |
| Apr 18 2024 | 43.0751 | 0.19 | 0.44% | 42.89 | 43.0751 | 42.89 | 216 |
| Apr 17 2024 | 42.8846 | 0.16 | 0.36% | 42.7293 | 42.8846 | 42.7293 | 4 |
| Apr 16 2024 | 42.7293 | -0.17 | -0.39% | 42.50 | 42.7293 | 42.50 | 74 |
| Apr 15 2024 | 42.8951 | 0.28 | 0.65% | 43.24 | 43.24 | 42.8951 | 618 |
| Apr 12 2024 | 42.62 | -1.01 | -2.32% | 43.6306 | 43.6306 | 42.62 | 252 |
| Apr 11 2024 | 43.6306 | 0.33 | 0.76% | 43.54 | 43.6306 | 43.43 | 2,500 |
| Apr 10 2024 | 43.30 | -0.61 | -1.39% | 43.9105 | 43.9105 | 43.28 | 1,258 |
| Apr 09 2024 | 43.9105 | 0.14 | 0.31% | 43.7746 | 44.05 | 43.7746 | 107 |
| Apr 08 2024 | 43.7746 | -0.02 | -0.06% | 43.99 | 43.99 | 43.7746 | 390 |
| Apr 05 2024 | 43.799 | -0.09 | -0.20% | 43.8863 | 43.8863 | 43.4901 | 176 |
| Apr 04 2024 | 43.8863 | -0.05 | -0.12% | 43.9383 | 44.05 | 43.8863 | 583 |
| Apr 03 2024 | 43.9383 | 0.12 | 0.27% | 43.8193 | 43.9383 | 43.8193 | 309 |
| Apr 02 2024 | 43.8193 | -0.01 | -0.02% | 44.03 | 44.03 | 43.8193 | 135 |
| Apr 01 2024 | 43.8299 | 0.20 | 0.45% | 43.94 | 43.94 | 35.58 | 14,009 |
| Mar 28 2024 | 43.6348 | 0.39 | 0.91% | 43.53 | 43.70 | 43.53 | 368 |
| Mar 27 2024 | 43.24 | -0.30 | -0.69% | 43.50 | 43.50 | 43.20 | 1,176 |
| Mar 26 2024 | 43.5399 | -0.12 | -0.28% | 43.66 | 43.66 | 43.43 | 136 |
| Mar 25 2024 | 43.66 | -0.19 | -0.42% | 43.8451 | 43.95 | 43.66 | 125 |
| Mar 22 2024 | 43.8451 | -0.53 | -1.19% | 44.3739 | 44.3739 | 43.6101 | 2,105 |
| Mar 21 2024 | 44.3739 | 0.16 | 0.36% | 44.2161 | 44.3739 | 44.2161 | 77 |
| Mar 20 2024 | 44.2161 | 0.12 | 0.28% | 44.00 | 44.2161 | 44.00 | 118 |
| Mar 19 2024 | 44.0947 | -0.13 | -0.29% | 44.32 | 44.32 | 43.96 | 627 |
| Mar 18 2024 | 44.2217 | -0.09 | -0.21% | 44.28 | 44.28 | 44.2217 | 11 |
