Embassy Bancorp Inc (QX) (EMYB)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.246105919 | 16.05 | 16.5 | 15.61 | 6832 | 16.33666325 | CS |
| 4 | 0.45 | 2.84810126582 | 15.8 | 16.5 | 15.6 | 3742 | 16.32496373 | CS |
| 12 | 1.35 | 9.06040268456 | 14.9 | 16.5 | 14.8 | 2170 | 15.93498958 | CS |
| 26 | 2.7565 | 20.4283543929 | 13.4935 | 16.5 | 13 | 6288 | 14.54973867 | CS |
| 52 | 2.32 | 16.6547020818 | 13.93 | 16.5 | 13 | 4157 | 14.43250319 | CS |
| 156 | -3.595 | -18.1153943059 | 19.845 | 21.4001 | 12.5 | 3907 | 17.54540914 | CS |
| 260 | -0.95 | -5.52325581395 | 17.2 | 21.4001 | 10.1 | 4801 | 15.72941424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1731622800 | 16.25 | -0.25 | -1.52 | 15.62 | 16.25 | 15.61 | 13391 |
| 1731536880 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1731450480 | 16.5 | 0 | 0.00 | 15.85 | 16.5 | 15.85 | 1605 |
| 1731363600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1731104400 | 16.5 | 0 | 0.00 | 16.05 | 16.5 | 16.05 | 5500 |
| 1731018000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1730931600 | 16.5 | 0.5 | 3.13 | 16 | 16.5 | 16 | 3325 |
| 1730845680 | 16 | 0 | 0.00 | 15.6 | 16 | 15.6 | 1525 |
| 1730755620 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1730496420 | 16 | 0.2 | 1.27 | 15.6 | 16 | 15.6 | 600 |
| 1730409900 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1730323500 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1730237100 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1730150700 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1729891500 | 15.8 | 0.06 | 0.38 | 15.8 | 15.8 | 15.8 | 250 |
| 1729804980 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729718580 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729632180 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729545780 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729286580 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729200180 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729113780 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729027380 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728940980 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728681780 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728595380 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728508980 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728422580 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728336180 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728076980 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1727990580 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1727904180 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1727817780 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1727731380 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 160 |
| 1727472600 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1727386200 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 21 |
| 1727299200 | 15.74 | -0.05 | -0.32 | 15.74 | 15.74 | 15.74 | 200 |
| 1727212800 | 15.79 | 0 | 0.00 | 15.79 | 15.79 | 15.79 | 0 |
| 1727126400 | 15.79 | 0 | 0.00 | 15.79 | 15.79 | 15.79 | 0 |
| 1726867200 | 15.79 | 0.24 | 1.54 | 15.675 | 15.79 | 15.55 | 721 |
| 1726780860 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1726694460 | 15.55 | 0.06 | 0.39 | 15.49 | 15.55 | 14.81 | 6006 |
| 1726608240 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 300 |
| 1726522140 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 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 |
| 1724077800 | 14.89 | 0 | 0.00 | 14.89 | 14.89 | 14.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
