BVP Nasdaq Emerging Cloud NTR (EMCLOUDN)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721422800 | 1515.3435 | 1.61 | 0.11 | 1509.2816 | 1518.5033 | 1503.7662 | 0 |
| 1721336400 | 1513.7295 | -35.01 | -2.26 | 1548.4815 | 1557.1856 | 1506.4754 | 0 |
| 1721250000 | 1548.7402 | -15.48 | -0.99 | 1549.3927 | 1560.5223 | 1534.7853 | 0 |
| 1721163600 | 1564.2246 | 32.08 | 2.09 | 1542.7166 | 1564.6353 | 1540.8012 | 0 |
| 1721077200 | 1532.1421 | 17.21 | 1.14 | 1523.5513 | 1543.1061 | 1514.5341 | 0 |
| 1720818000 | 1514.9302 | 19 | 1.27 | 1500.1387 | 1518.7717 | 1498.5777 | 0 |
| 1720731600 | 1495.9279 | 26.71 | 1.82 | 1488.6491 | 1509.923 | 1485.0799 | 0 |
| 1720645200 | 1469.2163 | -14.94 | -1.01 | 1488.8554 | 1488.8554 | 1458.6347 | 0 |
| 1720558800 | 1484.1588 | -30.78 | -2.03 | 1512.5212 | 1513.1836 | 1477.4084 | 0 |
| 1720472400 | 1514.9436 | -13.13 | -0.86 | 1526.3239 | 1526.8666 | 1511.0069 | 0 |
| 1720213200 | 1528.0726 | 10.86 | 0.72 | 1513.3432 | 1531.2257 | 1511.2646 | 0 |
| 1720040400 | 1517.2168 | 1.13 | 0.07 | 1516.2503 | 1525.1116 | 1516.2503 | 0 |
| 1719954000 | 1516.0894 | 0.13 | 0.01 | 1516.9285 | 1525.7565 | 1507.5098 | 0 |
| 1719867600 | 1515.9598 | 0.27 | 0.02 | 1515.6595 | 1516.376 | 1501.4359 | 0 |
| 1719608400 | 1515.6894 | 16.84 | 1.12 | 1504.9513 | 1517.249 | 1503.4583 | 0 |
| 1719522000 | 1498.8527 | 36.23 | 2.48 | 1463.3358 | 1501.4145 | 1462.9962 | 0 |
| 1719435600 | 1462.6269 | 10.41 | 0.72 | 1448.7876 | 1465.5916 | 1447.2212 | 0 |
| 1719349200 | 1452.2134 | 3.76 | 0.26 | 1449.7439 | 1454.5342 | 1441.58 | 0 |
| 1719262800 | 1448.4535 | -4.02 | -0.28 | 1445.0473 | 1455.7509 | 1444.0373 | 0 |
| 1719003600 | 1452.4699 | 22.12 | 1.55 | 1429.066 | 1453.2677 | 1424.2991 | 0 |
| 1718917200 | 1430.3475 | 1.95 | 0.14 | 1426.9829 | 1430.9012 | 1417.8617 | 0 |
| 1718744400 | 1428.3972 | -14.04 | -0.97 | 1438.565 | 1442.712 | 1428.2525 | 0 |
| 1718658000 | 1442.4417 | -6.82 | -0.47 | 1442.7425 | 1446.8336 | 1428.3652 | 0 |
| 1718398800 | 1449.2567 | 1.91 | 0.13 | 1445.6635 | 1451.1929 | 1442.1271 | 0 |
| 1718312400 | 1447.3445 | -36.3 | -2.45 | 1485.0054 | 1486.5746 | 1444.9898 | 0 |
| 1718226000 | 1483.641 | 12.92 | 0.88 | 1500.3119 | 1513.9699 | 1481.4429 | 0 |
| 1718139600 | 1470.7259 | 0.52 | 0.04 | 1466.2724 | 1472.6676 | 1456.8558 | 0 |
| 1718053200 | 1470.2018 | 8.8 | 0.60 | 1452.373 | 1473.2715 | 1452.373 | 0 |
| 1717794000 | 1461.3992 | -13.06 | -0.89 | 1462.8445 | 1470.4686 | 1452.4101 | 0 |
| 1717707600 | 1474.4558 | 12.23 | 0.84 | 1460.4434 | 1478.2941 | 1456.8184 | 0 |
| 1717621200 | 1462.2231 | 18.42 | 1.28 | 1457.5121 | 1462.9466 | 1442.3525 | 0 |
| 1717534800 | 1443.806 | -5.92 | -0.41 | 1445.0358 | 1456.8178 | 1440.1425 | 0 |
| 1717448400 | 1449.7233 | -11.31 | -0.77 | 1472.0043 | 1475.2739 | 1439.3958 | 0 |
| 1717189200 | 1461.0313 | -5.17 | -0.35 | 1470.6212 | 1474.7008 | 1436.8752 | 0 |
| 1717102800 | 1466.2062 | -52.12 | -3.43 | 1506.784 | 1506.784 | 1461.6094 | 0 |
| 1717016400 | 1518.3218 | -6.9 | -0.45 | 1507.7906 | 1525.3758 | 1507.6511 | 0 |
| 1716930000 | 1525.2182 | -13.93 | -0.90 | 1541.5571 | 1541.7249 | 1520.0957 | 0 |
| 1716584400 | 1539.1451 | -10.78 | -0.70 | 1545.2294 | 1548.9973 | 1534.635 | 0 |
| 1716498000 | 1549.9255 | -26.1 | -1.66 | 1587.4027 | 1588.469 | 1542.7306 | 0 |
| 1716411600 | 1576.0233 | -13.13 | -0.83 | 1588.5278 | 1593.6308 | 1570.4849 | 0 |
| 1716325200 | 1589.1522 | -18.1 | -1.13 | 1592.7886 | 1596.2932 | 1584.8468 | 0 |
| 1716238800 | 1607.2523 | 13.84 | 0.87 | 1595.5214 | 1607.4953 | 1590.6098 | 0 |
| 1715979600 | 1593.416 | 3.91 | 0.25 | 1590.6547 | 1593.6759 | 1584.2107 | 0 |
| 1715893200 | 1589.5039 | -5.44 | -0.34 | 1591.5824 | 1595.229 | 1586.708 | 0 |
| 1715806800 | 1594.9403 | 29.06 | 1.86 | 1590.9371 | 1595.8987 | 1578.3581 | 0 |
| 1715720400 | 1565.8771 | 13.83 | 0.89 | 1562.6338 | 1576.2518 | 1558.9193 | 0 |
| 1715634000 | 1552.0462 | 19.22 | 1.25 | 1548.4523 | 1558.7191 | 1547.7801 | 0 |
| 1715374800 | 1532.8297 | -5.16 | -0.34 | 1542.3508 | 1545.1196 | 1529.8823 | 0 |
| 1715288400 | 1537.9946 | 6.21 | 0.41 | 1535.0669 | 1541.2475 | 1533.5932 | 0 |
| 1715202000 | 1531.78 | -28.84 | -1.85 | 1534.8552 | 1542.4437 | 1523.8856 | 0 |
| 1715115600 | 1560.6229 | -5.68 | -0.36 | 1557.2038 | 1566.0523 | 1546.3427 | 0 |
| 1715029200 | 1566.3067 | 23.94 | 1.55 | 1550.2804 | 1566.4005 | 1549.93 | 0 |
| 1714770000 | 1542.3674 | -5.29 | -0.34 | 1573.532 | 1576.9552 | 1538.9996 | 0 |
| 1714683600 | 1547.6534 | 6.31 | 0.41 | 1550.8605 | 1550.8605 | 1513.0094 | 0 |
| 1714597200 | 1541.3409 | 8.78 | 0.57 | 1536.81 | 1579.2224 | 1525.3596 | 0 |
| 1714510800 | 1532.5605 | -39.21 | -2.49 | 1558.8572 | 1567.1803 | 1532.423 | 0 |
| 1714424400 | 1571.7699 | 0.13 | 0.01 | 1580.3315 | 1588.7969 | 1565.9623 | 0 |
| 1714165200 | 1571.6364 | 23.74 | 1.53 | 1563.1496 | 1579.5134 | 1559.7547 | 0 |
| 1714078800 | 1547.8995 | -17.09 | -1.09 | 1533.0155 | 1550.0289 | 1522.7191 | 0 |
| 1713992400 | 1564.9931 | 1.77 | 0.11 | 1571.8816 | 1576.7295 | 1550.5867 | 0 |
| 1713906000 | 1563.2239 | 39.08 | 2.56 | 1532.7992 | 1570.4936 | 1532.2005 | 0 |
| 1713819600 | 1524.147 | 23.57 | 1.57 | 1515.0592 | 1529.7567 | 1496.9164 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
