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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 1810.7359 | -49.36 | -2.65 | 1867.1761 | 1867.2052 | 1798.5071 | 0 |
| 1736200800 | 1860.099 | 12.71 | 0.69 | 1870.1573 | 1883.6248 | 1854.4098 | 0 |
| 1735941600 | 1847.3891 | 41.85 | 2.32 | 1820.221 | 1847.8268 | 1818.6633 | 0 |
| 1735855200 | 1805.5426 | 2.57 | 0.14 | 1822.9368 | 1829.6508 | 1791.4141 | 0 |
| 1735682400 | 1802.9738 | -10.94 | -0.60 | 1823.6187 | 1823.6187 | 1794.2604 | 0 |
| 1735596000 | 1813.9175 | -23.58 | -1.28 | 1812.2349 | 1823.3067 | 1791.681 | 0 |
| 1735336800 | 1837.4982 | -40.22 | -2.14 | 1867.2036 | 1868.0042 | 1819.9812 | 0 |
| 1735250400 | 1877.7174 | 3.41 | 0.18 | 1863.7535 | 1882.9747 | 1860.104 | 0 |
| 1735077600 | 1874.3091 | 13.98 | 0.75 | 1863.9481 | 1874.4689 | 1859.158 | 0 |
| 1734991200 | 1860.3291 | -11.12 | -0.59 | 1869.6101 | 1871.4825 | 1844.0305 | 0 |
| 1734732000 | 1871.4492 | 28.23 | 1.53 | 1815.4202 | 1883.1236 | 1815.4202 | 0 |
| 1734645600 | 1843.2155 | -9.33 | -0.50 | 1877.3556 | 1884.9882 | 1834.0349 | 0 |
| 1734559200 | 1852.5438 | -94.47 | -4.85 | 1954.2266 | 1954.4246 | 1839.787 | 0 |
| 1734472800 | 1947.0099 | -8.57 | -0.44 | 1949.4391 | 1965.9875 | 1937.7327 | 0 |
| 1734386400 | 1955.5831 | 36.62 | 1.91 | 1917.3505 | 1956.5762 | 1915.3369 | 0 |
| 1734127200 | 1918.9666 | -31.88 | -1.63 | 1948.3754 | 1951.9625 | 1911.5859 | 0 |
| 1734040800 | 1950.8455 | -3.13 | -0.16 | 1936.6957 | 1955.6957 | 1936.6957 | 0 |
| 1733954400 | 1953.9714 | 25.79 | 1.34 | 1939.8104 | 1966.555 | 1934.6379 | 0 |
| 1733868000 | 1928.1824 | -48.11 | -2.43 | 1961.1236 | 1978.1481 | 1915.9332 | 0 |
| 1733781600 | 1976.2943 | -17.23 | -0.86 | 2002.9813 | 2011.7671 | 1969.8769 | 0 |
| 1733522400 | 1993.5218 | 52.3 | 2.69 | 1963.8976 | 1998.0191 | 1963.8097 | 0 |
| 1733436000 | 1941.2204 | -27.01 | -1.37 | 1959.4299 | 1960.6366 | 1940.0935 | 0 |
| 1733349600 | 1968.2328 | 60.27 | 3.16 | 1930.1944 | 1972.4017 | 1929.6152 | 0 |
| 1733263200 | 1907.9591 | 0.82 | 0.04 | 1893.1741 | 1908.8644 | 1890.2196 | 0 |
| 1733176800 | 1907.14 | 12.14 | 0.64 | 1899.9015 | 1918.0696 | 1899.1546 | 0 |
| 1732917600 | 1895.001 | 4.95 | 0.26 | 1895.9778 | 1903.6754 | 1891.4386 | 0 |
| 1732744800 | 1890.0465 | -25.72 | -1.34 | 1913.0866 | 1913.3919 | 1875.8998 | 0 |
| 1732658400 | 1915.7648 | -8.61 | -0.45 | 1914.788 | 1924.4456 | 1907.8853 | 0 |
| 1732572000 | 1924.3778 | 23.79 | 1.25 | 1928.6694 | 1944.6171 | 1918.249 | 0 |
| 1732312800 | 1900.591 | 42.57 | 2.29 | 1867.9661 | 1902.9557 | 1867.125 | 0 |
| 1732226400 | 1858.0212 | 71.89 | 4.02 | 1807.1353 | 1864.3798 | 1806.8557 | 0 |
| 1732140000 | 1786.1295 | 14.17 | 0.80 | 1782.0312 | 1786.58 | 1760.618 | 0 |
| 1732053600 | 1771.9606 | 31.3 | 1.80 | 1723.5319 | 1771.9641 | 1723.2775 | 0 |
| 1731967200 | 1740.6569 | -7.45 | -0.43 | 1749.8635 | 1750.8134 | 1733.7561 | 0 |
| 1731708000 | 1748.1077 | -45.04 | -2.51 | 1781.3594 | 1781.6825 | 1740.5399 | 0 |
| 1731621600 | 1793.1521 | -29.76 | -1.63 | 1823.3419 | 1823.6 | 1792.1612 | 0 |
| 1731535200 | 1822.9134 | 11.29 | 0.62 | 1808.8192 | 1849.9315 | 1808.3479 | 0 |
| 1731448800 | 1811.6228 | 12.79 | 0.71 | 1786.9463 | 1817.6901 | 1786.8591 | 0 |
| 1731362400 | 1798.8378 | 36.99 | 2.10 | 1771.7671 | 1802.7009 | 1771.7256 | 0 |
| 1731103200 | 1761.8438 | 5.59 | 0.32 | 1752.2408 | 1762.6267 | 1739.9971 | 0 |
| 1731016800 | 1756.2548 | 38.19 | 2.22 | 1728.8178 | 1761.6834 | 1728.028 | 0 |
| 1730930400 | 1718.0696 | 80.42 | 4.91 | 1685.1374 | 1718.3024 | 1685.1374 | 0 |
| 1730844000 | 1637.647 | 24.78 | 1.54 | 1614.8634 | 1639.8088 | 1614.1559 | 0 |
| 1730757600 | 1612.8655 | -5.07 | -0.31 | 1610.6029 | 1620.5897 | 1599.4751 | 0 |
| 1730494800 | 1617.9305 | 24.92 | 1.56 | 1604.9757 | 1627.4124 | 1597.1396 | 0 |
| 1730408400 | 1593.008 | -7.89 | -0.49 | 1604.9936 | 1619.7398 | 1592.8496 | 0 |
| 1730322000 | 1600.8988 | -4.88 | -0.30 | 1603.4609 | 1625.1594 | 1600.4804 | 0 |
| 1730235600 | 1605.7771 | 18.35 | 1.16 | 1584.5091 | 1607.4368 | 1580.0361 | 0 |
| 1730149200 | 1587.4312 | 7.35 | 0.47 | 1592.6036 | 1598.0213 | 1586.5561 | 0 |
| 1729890000 | 1580.0785 | 1.79 | 0.11 | 1588.0356 | 1601.9227 | 1576.7999 | 0 |
| 1729803600 | 1578.2847 | 18.25 | 1.17 | 1573.2742 | 1587.1542 | 1573.1308 | 0 |
| 1729717200 | 1560.0301 | -25.24 | -1.59 | 1583.1868 | 1583.3261 | 1551.166 | 0 |
| 1729630800 | 1585.2726 | -15.83 | -0.99 | 1595.0057 | 1598.8711 | 1583.055 | 0 |
| 1729544400 | 1601.103 | -3.55 | -0.22 | 1599.968 | 1613.2153 | 1591.3016 | 0 |
| 1729285200 | 1604.6521 | 10.16 | 0.64 | 1602.578 | 1611.8354 | 1599.8071 | 0 |
| 1729198800 | 1594.4891 | 3.73 | 0.23 | 1596.9079 | 1597.9807 | 1579.4773 | 0 |
| 1729112400 | 1590.7585 | -3.19 | -0.20 | 1596.457 | 1596.7725 | 1577.4925 | 0 |
| 1729026000 | 1593.953 | -1.84 | -0.12 | 1593.6297 | 1602.5269 | 1583.8847 | 0 |
| 1728939600 | 1595.7886 | 4.35 | 0.27 | 1600.2638 | 1600.2638 | 1582.3099 | 0 |
| 1728680400 | 1591.4421 | 13.58 | 0.86 | 1578.7436 | 1600.9663 | 1578.1197 | 0 |
| 1728594000 | 1577.8638 | 25.27 | 1.63 | 1537.1519 | 1578.7288 | 1537.1519 | 0 |
| 1728507600 | 1552.5988 | 29.8 | 1.96 | 1526.4282 | 1553.5974 | 1526.3266 | 0 |
| 1728421200 | 1522.8001 | 12.2 | 0.81 | 1516.6765 | 1529.5619 | 1515.9465 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
