Skip to main content

Embrace Change Acquisition Corp (NQ: EMCG )

11.25 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 23.18 23.41 23.18 23.39 3,603 +0.12(+0.52%)
Oct 30, 2017 23.40 23.40 23.27 23.27 1,888 -0.28(-1.19%)
Oct 27, 2017 23.51 23.55 23.51 23.55 258 +0.19(+0.80%)
Oct 26, 2017 23.51 23.51 23.35 23.36 11,396 -0.11(-0.48%)
Oct 25, 2017 23.52 23.69 23.42 23.47 9,016 -0.10(-0.44%)
Oct 24, 2017 23.57 23.62 23.46 23.58 5,149 -0.05(-0.20%)
Oct 23, 2017 23.75 23.77 23.52 23.62 10,132 -0.36(-1.52%)
Oct 20, 2017 23.99 23.99 23.99 23.99 524 -0.03(-0.12%)
Oct 19, 2017 23.95 24.02 23.95 24.02 1,726 -0.23(-0.96%)
Oct 18, 2017 24.26 24.27 24.16 24.25 7,105 +0.13(+0.54%)
Oct 17, 2017 24.04 24.12 24.04 24.12 1,430 -0.12(-0.50%)
Oct 16, 2017 24.27 24.28 24.22 24.24 2,502 -0.09(-0.38%)
Oct 13, 2017 24.41 24.41 24.29 24.33 1,961 +0.26(+1.09%)
Oct 12, 2017 24.07 24.07 24.07 24.07 247 +0.17(+0.70%)
Oct 11, 2017 23.92 23.92 23.90 23.90 882 -0.07(-0.27%)
Oct 10, 2017 23.98 23.98 23.97 23.97 1,857 +0.28(+1.18%)
Oct 09, 2017 23.77 23.77 23.69 23.69 596 -0.14(-0.59%)
Oct 06, 2017 23.84 23.84 23.83 23.83 1,987 -0.17(-0.70%)
Oct 05, 2017 24.01 24.01 24.00 24.00 669 +0.10(+0.43%)
Oct 04, 2017 23.89 23.91 23.84 23.89 6,166 +0.13(+0.54%)
Oct 03, 2017 23.64 23.78 23.64 23.77 3,595 +0.25(+1.08%)
Oct 02, 2017 23.50 23.51 23.48 23.51 1,595 -0.02(-0.08%)
Sep 29, 2017 23.47 23.53 23.46 23.53 2,577 +0.30(+1.31%)
Sep 28, 2017 23.19 23.24 23.16 23.23 2,278 +0.01(+0.06%)
Sep 27, 2017 23.29 23.29 23.06 23.21 3,254 -0.07(-0.32%)
Sep 26, 2017 23.24 23.29 23.22 23.29 2,199 +0.11(+0.46%)
Sep 25, 2017 23.44 23.44 23.10 23.18 2,611 -0.53(-2.23%)
Sep 22, 2017 23.78 23.78 23.71 23.71 558 -0.15(-0.63%)
Sep 21, 2017 23.88 23.89 23.86 23.86 3,277 +0.04(+0.19%)
Sep 20, 2017 24.08 24.08 23.74 23.82 3,996 -0.02(-0.07%)
Sep 19, 2017 23.87 23.88 23.81 23.83 1,991 -0.04(-0.18%)
Sep 18, 2017 23.98 23.98 23.86 23.88 18,293 +0.11(+0.45%)
Sep 15, 2017 23.70 23.77 23.70 23.77 6,830 +0.23(+1.00%)
Sep 14, 2017 23.57 23.57 23.43 23.53 25,277 -0.01(-0.04%)
Sep 13, 2017 23.59 23.59 23.49 23.54 3,598 -0.07(-0.28%)
Sep 12, 2017 23.61 23.64 23.57 23.61 8,019 +0.04(+0.16%)
Sep 11, 2017 23.54 23.58 23.53 23.57 2,965 +0.27(+1.15%)
Sep 08, 2017 23.33 23.33 23.31 23.31 3,235 -0.18(-0.78%)
Sep 07, 2017 23.44 23.49 23.41 23.49 9,808 +0.23(+1.01%)
Sep 06, 2017 23.31 23.31 23.08 23.26 13,534 +0.16(+0.67%)
Sep 05, 2017 23.18 23.18 23.02 23.10 27,874 -0.17(-0.74%)
Sep 01, 2017 23.42 23.42 23.23 23.27 6,760 +0.11(+0.46%)
Aug 31, 2017 23.06 23.17 23.06 23.17 2,672 +0.16(+0.71%)
Aug 30, 2017 23.02 23.07 22.98 23.00 25,397 -0.05(-0.22%)
Aug 29, 2017 22.92 23.05 22.92 23.05 12,551 +0.00(+0.00%)
Aug 28, 2017 23.09 23.10 23.01 23.05 4,761 -0.12(-0.52%)
Aug 25, 2017 23.19 23.19 23.12 23.18 901 +0.08(+0.34%)
Aug 24, 2017 23.05 23.16 23.04 23.10 6,586 +0.12(+0.50%)
Aug 23, 2017 22.89 23.11 22.89 22.98 37,660 +0.04(+0.17%)
Aug 22, 2017 22.89 22.96 22.89 22.94 12,454 +0.28(+1.22%)
Aug 21, 2017 22.68 22.70 22.67 22.67 374,342 +0.03(+0.12%)
Aug 18, 2017 22.68 22.68 22.64 22.64 2,018 +0.20(+0.90%)
Aug 17, 2017 22.65 22.65 22.44 22.44 3,821 -0.25(-1.10%)
Aug 16, 2017 22.68 22.68 22.68 22.68 674 +0.07(+0.29%)
Aug 15, 2017 22.56 22.62 22.52 22.62 5,819 +0.16(+0.70%)
Aug 14, 2017 22.54 22.58 22.46 22.46 13,634 +0.22(+1.00%)
Aug 11, 2017 22.25 22.30 22.20 22.24 13,020 -0.16(-0.72%)
Aug 10, 2017 22.39 22.42 22.39 22.40 1,035 -0.23(-1.01%)
Aug 09, 2017 22.49 22.67 22.49 22.63 8,366 -0.20(-0.89%)
Aug 08, 2017 22.95 22.95 22.83 22.83 4,963 +0.02(+0.07%)
Aug 07, 2017 22.70 22.70 22.82 240 +0.11(+0.51%)
Aug 04, 2017 22.79 22.79 22.70 22.70 1,228 +0.10(+0.45%)
Aug 03, 2017 22.61 22.73 22.59 22.60 12,166 -0.29(-1.28%)
Aug 02, 2017 22.84 22.89 22.84 22.89 1,511 +0.00(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.