Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.809 | -0.007 | -0.86% | 0.828 | 0.8325 | 0.80415 | 160,649 |
| May 30 2024 | 0.816 | -0.0313 | -3.69% | 0.83 | 0.8551 | 0.79 | 354,887 |
| May 29 2024 | 0.8473 | -0.0539 | -5.98% | 0.902 | 0.9389 | 0.83 | 455,128 |
| May 28 2024 | 0.9012 | -0.0428 | -4.53% | 0.955 | 0.97 | 0.891 | 372,965 |
| May 24 2024 | 0.944 | -0.0346 | -3.54% | 0.999 | 1.00 | 0.925 | 264,496 |
| May 23 2024 | 0.9786 | 0.00 | 0.00% | 0.98 | 1.00 | 0.95 | 241,923 |
| May 22 2024 | 0.9786 | -0.0115 | -1.16% | 1.01 | 1.02 | 0.97 | 259,638 |
| May 21 2024 | 0.9901 | -0.0299 | -2.93% | 1.02 | 1.02 | 0.97 | 255,349 |
| May 20 2024 | 1.02 | -0.04 | -3.77% | 1.04 | 1.06 | 1.00 | 309,136 |
| May 17 2024 | 1.06 | 0.00 | 0.00% | 1.08 | 1.08 | 1.02 | 194,926 |
| May 16 2024 | 1.06 | -0.02 | -1.85% | 1.06 | 1.09 | 1.04 | 296,021 |
| May 15 2024 | 1.08 | 0.06 | 5.88% | 1.04 | 1.09 | 1.01 | 647,368 |
| May 14 2024 | 1.02 | 0.02 | 2.00% | 1.00 | 1.03 | 0.98 | 676,539 |
| May 13 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.05 | 0.9701 | 820,755 |
| May 10 2024 | 1.05 | -0.06 | -5.41% | 1.11 | 1.12 | 1.01 | 1,240,737 |
| May 09 2024 | 1.11 | -1.79 | -61.72% | 1.35 | 1.44 | 1.05 | 5,652,258 |
| May 08 2024 | 2.90 | 0.03 | 1.05% | 2.86 | 2.93 | 2.69 | 434,621 |
| May 07 2024 | 2.87 | 0.15 | 5.51% | 2.74 | 2.96 | 2.72 | 203,730 |
| May 06 2024 | 2.72 | 0.07 | 2.64% | 2.63 | 2.79 | 2.62 | 103,243 |
| May 03 2024 | 2.65 | 0.08 | 3.11% | 2.61 | 2.75 | 2.55 | 81,690 |
| May 02 2024 | 2.57 | -0.03 | -1.15% | 2.64 | 2.85 | 2.53 | 161,698 |
| May 01 2024 | 2.60 | -0.11 | -4.06% | 2.69 | 2.73 | 2.55 | 173,110 |
| Apr 30 2024 | 2.71 | -0.10 | -3.56% | 2.71 | 2.82 | 2.69 | 84,623 |
| Apr 29 2024 | 2.81 | 0.08 | 2.93% | 2.72 | 2.84 | 2.68 | 102,654 |
| Apr 26 2024 | 2.73 | -0.20 | -6.83% | 2.99 | 2.99 | 2.625 | 187,132 |
| Apr 25 2024 | 2.93 | -0.02 | -0.68% | 2.94 | 2.98 | 2.86 | 126,272 |
| Apr 24 2024 | 2.95 | 0.10 | 3.51% | 2.84 | 3.00 | 2.83 | 194,461 |
| Apr 23 2024 | 2.85 | 0.21 | 7.95% | 2.67 | 2.88 | 2.59 | 153,589 |
| Apr 22 2024 | 2.64 | -0.05 | -1.86% | 2.73 | 2.73 | 2.4439 | 170,257 |
| Apr 19 2024 | 2.69 | -0.16 | -5.61% | 2.85 | 2.874 | 2.62 | 147,480 |
| Apr 18 2024 | 2.85 | -0.06 | -2.06% | 2.94 | 3.1199 | 2.76 | 319,257 |
| Apr 17 2024 | 2.91 | 0.15 | 5.43% | 2.71 | 3.10 | 2.6807 | 266,901 |
| Apr 16 2024 | 2.76 | 0.02 | 0.73% | 2.71 | 2.78 | 2.63 | 352,313 |
| Apr 15 2024 | 2.74 | -0.12 | -4.20% | 2.86 | 2.98 | 2.68 | 241,040 |
| Apr 12 2024 | 2.86 | 0.02 | 0.70% | 2.87 | 2.90 | 2.53 | 299,991 |
| Apr 11 2024 | 2.84 | -0.05 | -1.73% | 2.89 | 2.98 | 2.84 | 142,923 |
| Apr 10 2024 | 2.89 | -0.24 | -7.67% | 3.12 | 3.1296 | 2.80 | 282,205 |
| Apr 09 2024 | 3.13 | -0.10 | -3.10% | 3.22 | 3.3339 | 3.0956 | 152,175 |
| Apr 08 2024 | 3.23 | 0.11 | 3.53% | 3.15 | 3.29 | 3.13 | 110,705 |
| Apr 05 2024 | 3.12 | -0.09 | -2.80% | 3.22 | 3.25 | 3.12 | 98,476 |
| Apr 04 2024 | 3.21 | -0.24 | -6.96% | 3.39 | 3.52 | 3.20 | 235,847 |
| Apr 03 2024 | 3.45 | -0.19 | -5.22% | 3.60 | 3.66 | 3.358 | 92,289 |
| Apr 02 2024 | 3.64 | 0.15 | 4.30% | 3.31 | 3.80 | 3.25 | 120,835 |
| Apr 01 2024 | 3.49 | 0.04 | 1.16% | 3.45 | 3.60 | 3.36 | 60,563 |
| Mar 28 2024 | 3.45 | -0.17 | -4.75% | 3.69 | 3.70 | 3.45 | 44,898 |
| Mar 27 2024 | 3.622 | 0.14 | 4.14% | 3.465 | 3.699 | 3.408 | 64,027 |
| Mar 26 2024 | 3.478 | -0.29 | -7.75% | 3.599 | 3.883 | 3.36 | 174,394 |
| Mar 25 2024 | 3.77 | -0.04 | -1.13% | 3.814 | 3.899 | 3.699 | 40,861 |
| Mar 22 2024 | 3.813 | -0.04 | -0.99% | 3.76 | 3.95 | 3.70 | 25,106 |
| Mar 21 2024 | 3.851 | 0.03 | 0.86% | 3.88 | 3.98 | 3.777 | 27,069 |
| Mar 20 2024 | 3.818 | -0.13 | -3.34% | 3.90 | 4.00 | 3.81 | 30,449 |
| Mar 19 2024 | 3.95 | 0.15 | 3.95% | 3.90 | 4.1088 | 3.90 | 44,669 |
| Mar 18 2024 | 3.80 | 0.00 | 0.00% | 3.963 | 3.99 | 3.80 | 22,079 |
| Mar 15 2024 | 3.80 | 0.00 | 0.00% | 3.806 | 3.99 | 3.80 | 47,740 |
| Mar 14 2024 | 3.80 | -0.10 | -2.56% | 3.903 | 3.98 | 3.73 | 37,255 |
| Mar 13 2024 | 3.90 | -0.12 | -2.99% | 4.10 | 4.10 | 3.82 | 47,763 |
| Mar 12 2024 | 4.02 | 0.02 | 0.50% | 3.977 | 4.198 | 3.92 | 40,414 |
| Mar 11 2024 | 4.00 | -0.03 | -0.74% | 4.03 | 4.10 | 4.00 | 25,499 |
| Mar 08 2024 | 4.03 | 0.00 | 0.12% | 4.033 | 4.30 | 3.862 | 46,745 |
| Mar 07 2024 | 4.025 | -0.08 | -1.83% | 4.142 | 4.40 | 3.95 | 27,640 |
| Mar 06 2024 | 4.10 | -0.12 | -2.89% | 4.40 | 4.40 | 4.03 | 36,601 |
| Mar 05 2024 | 4.222 | -0.18 | -4.05% | 4.478 | 4.60 | 4.202 | 28,092 |
| Mar 04 2024 | 4.40 | 0.30 | 7.29% | 4.10 | 4.60 | 4.08 | 82,168 |
