Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 4.19 | 0.02 | 0.43% | 4.188 | 4.1978 | 4.1825 | 25,313 |
| Jul 19 2024 | 4.1723 | -0.01 | -0.34% | 4.1855 | 4.1855 | 4.1723 | 49,494 |
| Jul 18 2024 | 4.1865 | -0.01 | -0.22% | 4.215 | 4.2505 | 4.1863 | 16,898 |
| Jul 17 2024 | 4.1958 | -0.01 | -0.12% | 4.205 | 4.2055 | 4.1935 | 64,253 |
| Jul 16 2024 | 4.201 | 0.00 | 0.05% | 4.21 | 4.21 | 4.1908 | 3,315 |
| Jul 15 2024 | 4.199 | -0.01 | -0.23% | 4.207 | 4.209 | 4.195 | 97,869 |
| Jul 12 2024 | 4.2088 | 0.00 | -0.01% | 4.2045 | 4.211 | 4.1922 | 63,258 |
| Jul 11 2024 | 4.209 | 0.04 | 0.97% | 4.1835 | 4.2653 | 4.1728 | 2,436 |
| Jul 10 2024 | 4.1685 | 0.02 | 0.42% | 4.1715 | 4.1723 | 4.1648 | 75,338 |
| Jul 09 2024 | 4.151 | -0.02 | -0.47% | 4.1675 | 4.1675 | 4.151 | 21,380 |
| Jul 08 2024 | 4.1705 | 0.00 | 0.02% | 4.1645 | 4.1745 | 4.1635 | 356,634 |
| Jul 05 2024 | 4.1695 | 0.03 | 0.75% | 4.152 | 4.1735 | 4.1473 | 2,933 |
| Jul 04 2024 | 4.1385 | -0.01 | -0.23% | 4.1445 | 4.1457 | 4.1365 | 18,864 |
| Jul 03 2024 | 4.148 | 0.03 | 0.83% | 4.1215 | 4.1548 | 4.1168 | 4,817 |
| Jul 02 2024 | 4.114 | 0.01 | 0.31% | 4.111 | 4.1195 | 4.1038 | 4,906 |
| Jul 01 2024 | 4.1013 | -0.03 | -0.74% | 4.151 | 4.151 | 4.0965 | 29,062 |
| Jun 28 2024 | 4.132 | -0.01 | -0.27% | 4.163 | 4.163 | 4.1297 | 28,991 |
| Jun 27 2024 | 4.143 | 0.01 | 0.24% | 4.1565 | 4.1565 | 4.143 | 442 |
| Jun 26 2024 | 4.133 | -0.02 | -0.51% | 4.1465 | 4.1533 | 4.133 | 199,728 |
| Jun 25 2024 | 4.1543 | 0.00 | -0.05% | 4.1543 | 4.1543 | 4.1543 | 0 |
| Jun 24 2024 | 4.1565 | 0.00 | 0.00% | 4.1525 | 4.161 | 4.1525 | 415 |
| Jun 21 2024 | 4.1565 | 0.01 | 0.18% | 4.1665 | 4.1665 | 4.147 | 917 |
| Jun 20 2024 | 4.149 | -0.02 | -0.52% | 4.176 | 4.176 | 4.1455 | 5,601 |
| Jun 19 2024 | 4.1705 | 0.01 | 0.26% | 4.1675 | 4.1705 | 4.1568 | 1,706 |
| Jun 18 2024 | 4.1595 | 0.03 | 0.62% | 4.1655 | 4.1655 | 4.131 | 3,418 |
| Jun 17 2024 | 4.134 | -0.02 | -0.57% | 4.149 | 4.149 | 4.1305 | 4,964 |
| Jun 14 2024 | 4.1575 | 0.01 | 0.15% | 4.1525 | 4.1598 | 4.1438 | 1,922 |
| Jun 13 2024 | 4.1513 | -0.01 | -0.13% | 4.1605 | 4.1653 | 4.1483 | 51,338 |
| Jun 12 2024 | 4.1568 | 0.05 | 1.15% | 4.148 | 4.2005 | 4.1098 | 12,781 |
| Jun 11 2024 | 4.1095 | 0.00 | -0.06% | 4.1185 | 4.1228 | 4.1095 | 660,808 |
| Jun 10 2024 | 4.112 | -0.01 | -0.16% | 4.1125 | 4.116 | 4.1048 | 2,037,963 |
| Jun 07 2024 | 4.1188 | -0.03 | -0.65% | 4.1125 | 4.1215 | 4.10 | 62,983 |
| Jun 06 2024 | 4.1455 | 0.00 | -0.04% | 4.152 | 4.152 | 4.1315 | 72,280 |
| Jun 05 2024 | 4.1473 | 0.01 | 0.34% | 4.139 | 4.204 | 4.123 | 12,866 |
| Jun 04 2024 | 4.1333 | 0.00 | 0.06% | 4.151 | 4.151 | 4.1178 | 272,619 |
| Jun 03 2024 | 4.1308 | 0.02 | 0.46% | 4.124 | 4.1405 | 4.1175 | 19,015 |
| May 31 2024 | 4.1118 | 0.01 | 0.21% | 4.127 | 4.127 | 4.0918 | 6,026 |
| May 30 2024 | 4.103 | 0.02 | 0.51% | 4.0795 | 4.1053 | 4.0793 | 313,679 |
| May 29 2024 | 4.082 | -0.02 | -0.45% | 4.096 | 4.1068 | 4.0765 | 3,645 |
| May 28 2024 | 4.1005 | -0.01 | -0.29% | 4.137 | 4.137 | 4.0963 | 24,752 |
| May 24 2024 | 4.1125 | 0.01 | 0.24% | 4.105 | 4.114 | 4.0985 | 46,070 |
| May 23 2024 | 4.1028 | -0.02 | -0.59% | 4.142 | 4.142 | 4.097 | 29,443 |
| May 22 2024 | 4.127 | -0.01 | -0.21% | 4.1255 | 4.1308 | 4.122 | 82,004 |
| May 21 2024 | 4.1355 | 0.00 | 0.07% | 4.1375 | 4.145 | 4.1313 | 15,998 |
| May 20 2024 | 4.1325 | 0.01 | 0.25% | 4.1325 | 4.1325 | 4.1325 | 12 |
| May 17 2024 | 4.122 | -0.03 | -0.63% | 4.1315 | 4.1345 | 4.122 | 9,903 |
| May 16 2024 | 4.1483 | -0.12 | -2.70% | 4.1275 | 4.1663 | 4.1275 | 78,992 |
| May 15 2024 | 4.2635 | 0.05 | 1.26% | 4.2305 | 4.2668 | 4.2305 | 1,256 |
| May 14 2024 | 4.2105 | -0.01 | -0.34% | 4.2455 | 4.2455 | 4.2105 | 7,762 |
| May 13 2024 | 4.2248 | 0.01 | 0.15% | 4.227 | 4.23 | 4.2215 | 2,665 |
| May 10 2024 | 4.2185 | 0.00 | -0.08% | 4.2185 | 4.2185 | 4.2185 | 0 |
| May 09 2024 | 4.2218 | 0.00 | 0.06% | 4.2218 | 4.2218 | 4.2218 | 0 |
| May 08 2024 | 4.2193 | -0.01 | -0.32% | 4.21 | 4.237 | 4.21 | 56,266 |
| May 07 2024 | 4.233 | 0.02 | 0.59% | 4.21 | 4.2415 | 4.21 | 77,059 |
| May 03 2024 | 4.208 | 0.04 | 0.92% | 4.208 | 4.2275 | 4.2005 | 5,638 |
| May 02 2024 | 4.1695 | 0.03 | 0.75% | 4.1725 | 4.176 | 4.1563 | 854 |
| May 01 2024 | 4.1385 | -0.01 | -0.35% | 4.126 | 4.139 | 4.126 | 1,872 |
| Apr 30 2024 | 4.153 | -0.02 | -0.50% | 4.167 | 4.1735 | 4.145 | 20,009 |
| Apr 29 2024 | 4.1738 | 0.02 | 0.46% | 4.1745 | 4.1762 | 4.17 | 18,915 |
| Apr 26 2024 | 4.1545 | 0.02 | 0.42% | 4.155 | 4.1648 | 4.1425 | 8,692 |
| Apr 25 2024 | 4.137 | -0.01 | -0.21% | 4.1545 | 4.162 | 4.1223 | 11,502 |
| Apr 24 2024 | 4.1457 | -0.03 | -0.82% | 4.1775 | 4.1775 | 4.1445 | 8,232 |
