FTAC Emerald Acquisition Corporation (EMLDU)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.925069380204 | 10.81 | 10.81 | 10.71 | 3399 | 10.78654898 | CS |
| 4 | -1.27 | -10.6010016694 | 11.98 | 14.75 | 10.71 | 6533 | 11.40568398 | CS |
| 12 | -0.89 | -7.6724137931 | 11.6 | 14.75 | 10.71 | 6445 | 11.43777943 | CS |
| 26 | -0.03 | -0.279329608939 | 10.74 | 14.75 | 10.58 | 5727 | 11.39335319 | CS |
| 52 | 0.34 | 3.27868852459 | 10.37 | 14.75 | 9.95 | 4036 | 10.80784965 | CS |
| 156 | 0.72 | 7.20720720721 | 9.99 | 14.75 | 9.8 | 22154 | 10.00941192 | CS |
| 260 | 0.72 | 7.20720720721 | 9.99 | 14.75 | 9.8 | 22154 | 10.00941192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 10.71 | -0.01 | -0.09 | 10.71 | 10.71 | 10.71 | 100 |
| 1718922900 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
| 1718750100 | 10.72 | -0.08 | -0.74 | 10.8 | 10.8 | 10.71 | 1143 |
| 1718663700 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1718404500 | 10.8 | 0 | 0.00 | 10.81 | 10.81 | 10.8 | 5655 |
| 1718318100 | 10.8 | -0.2 | -1.82 | 11 | 11 | 10.71 | 4020 |
| 1718231700 | 11 | -0.23 | -2.05 | 11.01 | 11.01 | 10.91 | 6824 |
| 1718145300 | 11.23 | -0.71 | -5.95 | 11.01 | 11.23 | 10.91 | 16979 |
| 1718058900 | 11.94 | 1.02 | 9.34 | 11.09 | 12.4 | 10.9 | 12713 |
| 1717799700 | 10.92 | -1.07 | -8.92 | 11.9 | 14.75 | 10.92 | 13190 |
| 1717713300 | 11.99 | 0.69 | 6.11 | 11.99 | 13.15 | 10.82 | 10368 |
| 1717626900 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1717540500 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1717454100 | 11.3 | 0 | 0.00 | 11.32 | 11.32 | 11.3 | 22 |
| 1717194900 | 11.3 | 0.23 | 2.08 | 11.62 | 14.1 | 11.29 | 7270 |
| 1717108500 | 11.07 | -0.18 | -1.60 | 11.99 | 11.99 | 11.06 | 812 |
| 1717022100 | 11.25 | -0.27 | -2.34 | 11.69 | 11.69 | 11.25 | 511 |
| 1716935700 | 11.52 | -0.71 | -5.81 | 12.23 | 13 | 11.5 | 3912 |
| 1716590100 | 12.23 | 0.23 | 1.92 | 11.98 | 12.87 | 11.22 | 8038 |
| 1716503700 | 12 | 1.42 | 13.42 | 11.6 | 13.13 | 11.6 | 5421 |
| 1716417300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1716330900 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1716244500 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1715985300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1715898900 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1715812500 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1715726100 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1715639700 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1715380500 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1715294100 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1715207700 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1715121300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1715034900 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1714775700 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1714689300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1714602900 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1714516500 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1714430100 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1714170900 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1714084500 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1713998100 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1713911700 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1713825300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1713566100 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1713479700 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1713393300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1713306900 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1713220500 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1712961300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1712874900 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1712788500 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1712702100 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1712615700 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1712356500 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1712270100 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1712183700 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1712097300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1712010900 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1711665300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1711578900 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1711492500 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1711406100 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
