Embassy Bancorp Inc (QX) (EMYB)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 4.09946236559 | 14.88 | 15.5 | 14.7 | 1474 | 15.23311114 | CS |
| 4 | 1.99 | 14.7407407407 | 13.5 | 15.52 | 13 | 9349 | 14.56889336 | CS |
| 12 | 1.84 | 13.4798534799 | 13.65 | 15.52 | 13 | 5776 | 14.31313352 | CS |
| 26 | 0 | 0 | 15.49 | 15.52 | 13 | 3559 | 14.34855094 | CS |
| 52 | -3.81 | -19.7409326425 | 19.3 | 21.4001 | 12.5 | 4090 | 17.70835384 | CS |
| 156 | -0.51 | -3.1875 | 16 | 21.4001 | 10.1 | 4814 | 15.75244101 | CS |
| 260 | 0 | 0 | 0 | 15.49 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726262940 | 15.49 | 0 | 0.00 | 15.05 | 15.49 | 15 | 580 |
| 1726176360 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1726089960 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1726003560 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1725917160 | 15.49 | 0.09 | 0.58 | 15.25 | 15.49 | 14.8 | 3964 |
| 1725658020 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.25 | 1499 |
| 1725571440 | 15.4 | -0.1 | -0.65 | 15.4 | 15.4 | 15.4 | 862 |
| 1725484800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1725398400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1725052800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1724966400 | 15.5 | 0.5 | 3.33 | 15.25 | 15.5 | 15.25 | 850 |
| 1724880360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 256 |
| 1724794080 | 15 | 0 | 0.00 | 15 | 15 | 15 | 254 |
| 1724707680 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1724448480 | 15 | 0.1 | 0.67 | 14.9 | 15 | 14.9 | 3700 |
| 1724361780 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1724275380 | 14.9 | 0.02 | 0.13 | 14.7 | 14.9 | 14.7 | 250 |
| 1724188800 | 14.88 | -0.01 | -0.07 | 14.88 | 14.88 | 14.88 | 1627 |
| 1724102460 | 14.89 | 0 | 0.00 | 14.89 | 14.89 | 14.89 | 0 |
| 1723843260 | 14.89 | 0 | 0.00 | 14.89 | 14.89 | 14.89 | 0 |
| 1723756860 | 14.89 | -0.01 | -0.07 | 14.77 | 14.9 | 14.7 | 4771 |
| 1723670760 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1723584360 | 14.9 | 0.03 | 0.20 | 14.77 | 14.9 | 14.77 | 518 |
| 1723497600 | 14.87 | 0 | 0.00 | 14.87 | 14.87 | 14.87 | 0 |
| 1723238400 | 14.87 | -0.03 | -0.20 | 14.85 | 14.87 | 14.85 | 19214 |
| 1723152000 | 14.9 | 0.1 | 0.68 | 14.8 | 14.9 | 14.6 | 999 |
| 1723065720 | 14.8 | -0.05 | -0.34 | 14.8 | 14.8 | 14.8 | 418 |
| 1722979800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 27 |
| 1722893340 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 344 |
| 1722634140 | 14.85 | -0.02 | -0.13 | 14.87 | 14.87 | 14.85 | 1118 |
| 1722547620 | 14.87 | 0.02 | 0.13 | 14.87 | 14.87 | 14.87 | 514 |
| 1722461340 | 14.85 | 0 | 0.00 | 14.86 | 14.86 | 14.8 | 3200 |
| 1722374580 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1722288180 | 14.85 | 0.1 | 0.68 | 15 | 15.52 | 14.81 | 8110 |
| 1722029280 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1721942880 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1721856480 | 14.75 | 0.01 | 0.07 | 14.55 | 14.75 | 14.5 | 4169 |
| 1721770140 | 14.74 | 0.14 | 0.96 | 14.5 | 14.74 | 14.5 | 95500 |
| 1721683380 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1721424180 | 14.6 | -0.15 | -1.02 | 14.5 | 14.6 | 14.5 | 4053 |
| 1721337960 | 14.75 | 0.15 | 1.03 | 14.97 | 15 | 14.75 | 37311 |
| 1721251320 | 14.6 | 0.2 | 1.39 | 14.55 | 14.6 | 14.55 | 50100 |
| 1721164920 | 14.4 | 0.4 | 2.86 | 14.2 | 14.5 | 14.2 | 55448 |
| 1721078940 | 14 | 0.45 | 3.32 | 14 | 14 | 14 | 191 |
| 1720819200 | 13.55 | 0.15 | 1.12 | 13.45 | 13.55 | 13.45 | 9594 |
| 1720733280 | 13.4 | 0.4 | 3.08 | 13.4 | 13.4 | 13.4 | 673 |
| 1720646880 | 13 | -0.1 | -0.76 | 13 | 13 | 13 | 168 |
| 1720560000 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1720473600 | 13.1 | 0.1 | 0.77 | 13.2 | 13.2 | 13 | 7750 |
| 1720214640 | 13 | 0 | 0.00 | 13 | 13 | 13 | 330 |
| 1720041780 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1719955380 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1719868980 | 13 | -0.33 | -2.48 | 13 | 13 | 13 | 7024 |
| 1719609600 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1719523200 | 13.33 | -0.17 | -1.26 | 13.45 | 13.45 | 13.3227 | 1350 |
| 1719437040 | 13.5 | 0.02 | 0.15 | 13.5 | 13.5 | 13.5 | 1050 |
| 1719350640 | 13.48 | 0 | 0.00 | 13.48 | 13.48 | 13.48 | 0 |
| 1719264240 | 13.48 | 0 | 0.00 | 13.48 | 13.48 | 13.48 | 0 |
| 1719005040 | 13.48 | 0 | 0.00 | 13.48 | 13.48 | 13.48 | 0 |
| 1718918640 | 13.48 | -0.1 | -0.74 | 13.48 | 13.48 | 13.48 | 100 |
| 1718746140 | 13.58 | 0.33 | 2.49 | 13.25 | 13.58 | 13.25 | 5500 |
| 1718631000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
