NasdaqGM - Delayed Quote USD

Embrace Change Acquisition Corp. (EMCG)

11.19 -0.01 (-0.09%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 11.19 11.19 11.19 11.19 11.19 291,300
Apr 17, 2024 11.20 11.20 11.18 11.18 11.18 146,100
Apr 16, 2024 11.20 11.20 11.20 11.20 11.20 43,700
Apr 15, 2024 11.19 11.20 11.19 11.20 11.20 92,800
Apr 12, 2024 11.18 11.19 11.18 11.19 11.19 121,500
Apr 11, 2024 11.19 11.19 11.17 11.17 11.17 40,700
Apr 10, 2024 11.17 11.17 11.17 11.17 11.17 6,800
Apr 9, 2024 11.16 11.16 11.16 11.16 11.16 -
Apr 8, 2024 11.16 11.16 11.16 11.16 11.16 900
Apr 5, 2024 11.17 11.17 11.17 11.17 11.17 1,200
Apr 4, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 3, 2024 11.15 11.15 11.15 11.15 11.15 100
Apr 2, 2024 11.12 11.12 11.12 11.12 11.12 100
Apr 1, 2024 11.14 11.14 11.14 11.14 11.14 -
Mar 28, 2024 11.14 11.14 11.14 11.14 11.14 800
Mar 27, 2024 11.17 11.17 11.17 11.17 11.17 -
Mar 26, 2024 11.17 11.17 11.17 11.17 11.17 -
Mar 25, 2024 11.17 11.17 11.17 11.17 11.17 200
Mar 22, 2024 11.12 11.12 11.12 11.12 11.12 -
Mar 21, 2024 11.14 11.14 11.12 11.12 11.12 84,300
Mar 20, 2024 11.14 11.14 11.14 11.14 11.14 500
Mar 19, 2024 11.16 11.16 11.14 11.14 11.14 24,200
Mar 18, 2024 11.16 11.16 11.15 11.15 11.15 200
Mar 15, 2024 11.15 11.17 11.15 11.16 11.16 27,200
Mar 14, 2024 11.14 11.15 11.14 11.15 11.15 56,000
Mar 13, 2024 11.14 11.15 11.14 11.14 11.14 138,900
Mar 12, 2024 11.14 11.17 11.14 11.14 11.14 127,600
Mar 11, 2024 11.13 11.13 11.13 11.13 11.13 1,300
Mar 8, 2024 11.12 11.12 11.12 11.12 11.12 102,600
Mar 7, 2024 11.11 11.11 11.11 11.11 11.11 -
Mar 6, 2024 11.11 11.11 11.11 11.11 11.11 77,800
Mar 5, 2024 11.08 11.12 11.08 11.10 11.10 51,500
Mar 4, 2024 11.08 11.08 11.08 11.08 11.08 30,000
Mar 1, 2024 11.07 11.07 11.07 11.07 11.07 800
Feb 29, 2024 11.09 11.10 11.06 11.07 11.07 555,200
Feb 28, 2024 11.05 11.07 11.05 11.06 11.06 196,000
Feb 27, 2024 11.04 11.04 11.04 11.04 11.04 -
Feb 26, 2024 11.04 11.04 11.04 11.04 11.04 100
Feb 23, 2024 11.02 11.02 11.02 11.02 11.02 -
Feb 22, 2024 11.02 11.02 11.02 11.02 11.02 -
Feb 21, 2024 11.02 11.02 11.02 11.02 11.02 -
Feb 20, 2024 11.02 11.02 11.02 11.02 11.02 -
Feb 16, 2024 11.02 11.02 11.02 11.02 11.02 1,000
Feb 15, 2024 11.03 11.03 11.03 11.03 11.03 5,000
Feb 14, 2024 11.03 11.03 11.03 11.03 11.03 -
Feb 13, 2024 11.03 11.03 11.03 11.03 11.03 -
Feb 12, 2024 11.03 11.03 11.03 11.03 11.03 5,000
Feb 9, 2024 11.03 11.03 11.03 11.03 11.03 400
Feb 8, 2024 11.02 11.04 11.02 11.04 11.04 1,500
Feb 7, 2024 11.03 11.03 11.03 11.03 11.03 11,600
Feb 6, 2024 11.03 11.03 11.03 11.03 11.03 500
Feb 5, 2024 11.02 11.02 11.02 11.02 11.02 500
Feb 2, 2024 11.03 11.03 11.03 11.03 11.03 -
Feb 1, 2024 11.03 11.03 11.03 11.03 11.03 172,500
Jan 31, 2024 11.03 11.03 11.03 11.03 11.03 -
Jan 30, 2024 11.01 11.03 11.01 11.03 11.03 206,500
Jan 29, 2024 11.03 11.03 11.03 11.03 11.03 -
Jan 26, 2024 11.03 11.03 11.03 11.03 11.03 -
Jan 25, 2024 11.03 11.03 11.03 11.03 11.03 25,100
Jan 24, 2024 11.03 11.03 11.03 11.03 11.03 -
Jan 23, 2024 11.03 11.03 11.03 11.03 11.03 182,300
Jan 22, 2024 11.03 11.03 11.03 11.03 11.03 -
Jan 19, 2024 11.03 11.03 11.03 11.03 11.03 -
Jan 18, 2024 11.03 11.03 11.03 11.03 11.03 -
Jan 17, 2024 11.03 11.03 11.03 11.03 11.03 100,000
Jan 16, 2024 11.03 11.04 11.03 11.04 11.04 5,600
Jan 12, 2024 11.02 11.02 11.02 11.02 11.02 3,000
Jan 11, 2024 11.00 11.00 11.00 11.00 11.00 -
Jan 10, 2024 10.99 11.00 10.99 11.00 11.00 2,200
Jan 9, 2024 10.99 10.99 10.99 10.99 10.99 1,000
Jan 8, 2024 10.96 10.96 10.96 10.96 10.96 400
Jan 5, 2024 10.96 10.96 10.96 10.96 10.96 1,500
Jan 4, 2024 10.95 10.95 10.95 10.95 10.95 -
Jan 3, 2024 10.95 10.95 10.95 10.95 10.95 -
Jan 2, 2024 10.95 10.95 10.95 10.95 10.95 300
Dec 29, 2023 10.95 10.95 10.95 10.95 10.95 1,300
Dec 28, 2023 10.93 10.93 10.93 10.93 10.93 -
Dec 27, 2023 10.93 10.93 10.93 10.93 10.93 5,700
Dec 26, 2023 10.93 10.93 10.93 10.93 10.93 -
Dec 22, 2023 10.93 10.93 10.93 10.93 10.93 -
Dec 21, 2023 10.93 10.93 10.93 10.93 10.93 -
Dec 20, 2023 10.93 10.93 10.93 10.93 10.93 -
Dec 19, 2023 10.93 10.93 10.92 10.93 10.93 137,200
Dec 18, 2023 10.92 10.92 10.92 10.92 10.92 300
Dec 15, 2023 10.91 10.91 10.91 10.91 10.91 39,800
Dec 14, 2023 10.90 10.90 10.90 10.90 10.90 200
Dec 13, 2023 10.91 10.91 10.91 10.91 10.91 40,800
Dec 12, 2023 10.91 10.91 10.91 10.91 10.91 -
Dec 11, 2023 10.91 10.91 10.91 10.91 10.91 80,000
Dec 8, 2023 10.88 10.88 10.88 10.88 10.88 -
Dec 7, 2023 10.88 10.88 10.88 10.88 10.88 500
Dec 6, 2023 10.87 10.87 10.87 10.87 10.87 -
Dec 5, 2023 10.87 10.87 10.87 10.87 10.87 -
Dec 4, 2023 10.93 10.93 10.87 10.87 10.87 195,800
Dec 1, 2023 10.93 10.93 10.93 10.93 10.93 -
Nov 30, 2023 10.93 10.93 10.93 10.93 10.93 -
Nov 29, 2023 10.93 10.93 10.93 10.93 10.93 300
Nov 28, 2023 10.90 10.91 10.90 10.91 10.91 1,800
Nov 27, 2023 10.90 10.90 10.90 10.90 10.90 6,400
Nov 24, 2023 10.90 10.90 10.90 10.90 10.90 -
Nov 22, 2023 10.90 10.90 10.90 10.90 10.90 -
Nov 21, 2023 10.90 10.90 10.90 10.90 10.90 -
Nov 20, 2023 10.90 10.90 10.90 10.90 10.90 -
Nov 17, 2023 10.90 10.90 10.90 10.90 10.90 3,800
Nov 16, 2023 10.89 10.89 10.89 10.89 10.89 -
Nov 15, 2023 10.89 10.89 10.89 10.89 10.89 7,000
Nov 14, 2023 10.89 10.89 10.89 10.89 10.89 -
Nov 13, 2023 10.88 10.89 10.88 10.89 10.89 3,700
Nov 10, 2023 10.87 10.87 10.87 10.87 10.87 700
Nov 9, 2023 10.84 10.84 10.84 10.84 10.84 -
Nov 8, 2023 10.84 10.84 10.84 10.84 10.84 1,000
Nov 7, 2023 10.89 10.89 10.84 10.84 10.84 1,900
Nov 6, 2023 10.85 10.85 10.85 10.85 10.85 -
Nov 3, 2023 10.85 10.85 10.85 10.85 10.85 -
Nov 2, 2023 10.85 10.85 10.85 10.85 10.85 3,300
Nov 1, 2023 10.85 10.85 10.85 10.85 10.85 1,200
Oct 31, 2023 10.86 10.86 10.86 10.86 10.86 100
Oct 30, 2023 10.84 10.84 10.84 10.84 10.84 -
Oct 27, 2023 10.84 10.84 10.84 10.84 10.84 300
Oct 26, 2023 10.86 10.86 10.86 10.86 10.86 -
Oct 25, 2023 10.86 10.86 10.86 10.86 10.86 5,400
Oct 24, 2023 10.86 10.86 10.86 10.86 10.86 -
Oct 23, 2023 10.86 10.86 10.86 10.86 10.86 -
Oct 20, 2023 10.86 10.86 10.86 10.86 10.86 -
Oct 19, 2023 10.86 10.86 10.86 10.86 10.86 100,000
Oct 18, 2023 10.84 10.84 10.84 10.84 10.84 -
Oct 17, 2023 10.85 10.85 10.84 10.84 10.84 50,100
Oct 16, 2023 10.84 10.84 10.84 10.84 10.84 18,900
Oct 13, 2023 10.82 10.84 10.82 10.84 10.84 10,000
Oct 12, 2023 10.83 10.83 10.83 10.83 10.83 -
Oct 11, 2023 10.83 10.83 10.83 10.83 10.83 -
Oct 10, 2023 10.83 10.83 10.83 10.83 10.83 18,700
Oct 9, 2023 10.81 10.81 10.81 10.81 10.81 4,300
Oct 6, 2023 10.82 10.82 10.82 10.82 10.82 100
Oct 5, 2023 10.81 10.81 10.81 10.81 10.81 100
Oct 4, 2023 10.81 10.81 10.81 10.81 10.81 -
Oct 3, 2023 10.81 10.81 10.81 10.81 10.81 -
Oct 2, 2023 10.81 10.81 10.81 10.81 10.81 -
Sep 29, 2023 10.81 10.81 10.81 10.81 10.81 -
Sep 28, 2023 10.81 10.81 10.81 10.81 10.81 -
Sep 27, 2023 10.81 10.82 10.81 10.81 10.81 194,000
Sep 26, 2023 10.81 10.81 10.80 10.81 10.81 281,300
Sep 25, 2023 10.80 10.80 10.80 10.80 10.80 -
Sep 22, 2023 10.80 10.80 10.80 10.80 10.80 100
Sep 21, 2023 10.80 10.80 10.80 10.80 10.80 -
Sep 20, 2023 10.80 10.80 10.80 10.80 10.80 -
Sep 19, 2023 10.80 10.80 10.79 10.80 10.80 25,000
Sep 18, 2023 10.77 10.77 10.77 10.77 10.77 -
Sep 15, 2023 10.77 10.77 10.77 10.77 10.77 -
Sep 14, 2023 10.77 10.77 10.77 10.77 10.77 -
Sep 13, 2023 10.77 10.77 10.77 10.77 10.77 -
Sep 12, 2023 10.77 10.77 10.77 10.77 10.77 55,200
Sep 11, 2023 10.76 10.76 10.76 10.76 10.76 200
Sep 8, 2023 10.76 10.76 10.76 10.76 10.76 100
Sep 7, 2023 10.76 10.76 10.76 10.76 10.76 200
Sep 6, 2023 10.76 10.76 10.76 10.76 10.76 200
Sep 5, 2023 10.75 10.75 10.75 10.75 10.75 100
Sep 1, 2023 10.76 10.76 10.76 10.76 10.76 -
Aug 31, 2023 10.76 10.76 10.76 10.76 10.76 -
Aug 30, 2023 10.76 10.76 10.76 10.76 10.76 -
Aug 29, 2023 10.76 10.76 10.76 10.76 10.76 100
Aug 28, 2023 10.76 10.76 10.76 10.76 10.76 -
Aug 25, 2023 10.69 10.76 10.69 10.76 10.76 25,500
Aug 24, 2023 10.69 10.72 10.69 10.71 10.71 1,000
Aug 23, 2023 10.72 10.72 10.72 10.72 10.72 100
Aug 22, 2023 10.72 10.72 10.69 10.69 10.69 800
Aug 21, 2023 10.69 10.69 10.69 10.69 10.69 100
Aug 18, 2023 10.71 10.71 10.71 10.71 10.71 200
Aug 17, 2023 10.67 10.75 10.66 10.75 10.75 1,200
Aug 16, 2023 10.77 10.77 10.69 10.70 10.70 2,400
Aug 15, 2023 10.72 10.73 10.72 10.72 10.72 46,900
Aug 14, 2023 10.69 10.70 10.68 10.68 10.68 117,600
Aug 11, 2023 10.70 10.70 10.70 10.70 10.70 90,400
Aug 10, 2023 10.65 10.65 10.65 10.65 10.65 100
Aug 9, 2023 10.72 10.78 10.65 10.65 10.65 5,200
Aug 8, 2023 10.65 10.72 10.65 10.65 10.65 3,500
Aug 7, 2023 10.65 10.68 10.65 10.65 10.65 1,400
Aug 4, 2023 10.65 10.66 10.65 10.65 10.65 8,400
Aug 3, 2023 10.70 10.75 10.63 10.68 10.68 278,300
Aug 2, 2023 10.69 10.69 10.66 10.67 10.67 171,100
Aug 1, 2023 10.69 10.69 10.69 10.69 10.69 50,400
Jul 31, 2023 10.71 10.71 10.68 10.69 10.69 5,900
Jul 28, 2023 10.69 10.74 10.68 10.70 10.70 47,000
Jul 27, 2023 10.67 10.70 10.65 10.68 10.68 22,300
Jul 26, 2023 10.66 10.77 10.63 10.64 10.64 95,700
Jul 25, 2023 10.64 10.64 10.64 10.64 10.64 -
Jul 24, 2023 10.64 10.64 10.64 10.64 10.64 -
Jul 21, 2023 10.64 10.64 10.64 10.64 10.64 -
Jul 20, 2023 10.62 10.64 10.62 10.64 10.64 1,800
Jul 19, 2023 10.60 10.60 10.60 10.60 10.60 7,700
Jul 18, 2023 10.61 10.61 10.61 10.61 10.61 100
Jul 17, 2023 10.61 10.61 10.61 10.61 10.61 -
Jul 14, 2023 10.61 10.61 10.61 10.61 10.61 100
Jul 13, 2023 10.62 10.67 10.61 10.61 10.61 19,600
Jul 12, 2023 10.62 10.62 10.62 10.62 10.62 23,600
Jul 11, 2023 10.61 10.61 10.61 10.61 10.61 300
Jul 10, 2023 10.60 10.60 10.60 10.60 10.60 -
Jul 7, 2023 10.61 10.61 10.60 10.60 10.60 5,900
Jul 6, 2023 10.61 10.61 10.60 10.60 10.60 2,900
Jul 5, 2023 10.59 10.59 10.59 10.59 10.59 18,400
Jul 3, 2023 10.58 10.58 10.58 10.58 10.58 -
Jun 30, 2023 10.59 10.59 10.58 10.58 10.58 15,800
Jun 29, 2023 10.58 10.58 10.58 10.58 10.58 -
Jun 28, 2023 10.58 10.58 10.58 10.58 10.58 25,700
Jun 27, 2023 10.58 10.59 10.58 10.59 10.59 2,900
Jun 26, 2023 10.57 10.57 10.57 10.57 10.57 700
Jun 23, 2023 10.57 10.57 10.57 10.57 10.57 400
Jun 22, 2023 10.57 10.57 10.57 10.57 10.57 200
Jun 21, 2023 11.06 11.20 10.54 10.57 10.57 16,400
Jun 20, 2023 10.54 11.61 10.54 10.55 10.55 14,500
Jun 16, 2023 11.06 11.06 10.54 10.54 10.54 16,400
Jun 15, 2023 10.58 10.59 10.54 10.54 10.54 4,000
Jun 14, 2023 10.54 10.58 10.54 10.58 10.58 2,800
Jun 13, 2023 10.54 11.69 10.54 10.57 10.57 17,600
Jun 12, 2023 10.53 11.61 10.53 10.54 10.54 20,800
Jun 9, 2023 10.53 11.52 10.53 10.59 10.59 15,400
Jun 8, 2023 10.52 11.57 10.52 10.62 10.62 6,500
Jun 7, 2023 11.06 11.53 10.53 10.61 10.61 13,000
Jun 6, 2023 10.62 10.62 10.53 10.53 10.53 9,000
Jun 5, 2023 10.56 10.57 10.56 10.57 10.57 2,700
Jun 2, 2023 10.61 10.61 10.61 10.61 10.61 -
Jun 1, 2023 10.60 10.61 10.60 10.61 10.61 4,600
May 31, 2023 10.59 10.59 10.59 10.59 10.59 -
May 30, 2023 10.59 10.59 10.59 10.59 10.59 1,500
May 26, 2023 10.59 10.59 10.59 10.59 10.59 -
May 25, 2023 10.60 10.60 10.58 10.59 10.59 2,000
May 24, 2023 10.55 10.56 10.51 10.55 10.55 22,600
May 23, 2023 10.61 10.61 10.52 10.52 10.52 400
May 22, 2023 10.50 10.50 10.50 10.50 10.50 100
May 19, 2023 10.49 10.49 10.49 10.49 10.49 100
May 18, 2023 10.52 10.54 10.49 10.49 10.49 4,600
May 17, 2023 10.51 10.51 10.51 10.51 10.51 1,400
May 16, 2023 10.51 10.51 10.51 10.51 10.51 2,400
May 15, 2023 10.51 10.51 10.51 10.51 10.51 -
May 12, 2023 10.51 10.51 10.51 10.51 10.51 -
May 11, 2023 10.48 10.51 10.48 10.51 10.51 1,300
May 10, 2023 10.51 10.51 10.48 10.51 10.51 2,600
May 9, 2023 10.47 10.51 10.47 10.51 10.51 1,300
May 8, 2023 10.48 10.51 10.47 10.47 10.47 4,400
May 5, 2023 10.48 10.48 10.48 10.48 10.48 -
May 4, 2023 10.48 10.48 10.48 10.48 10.48 -
May 3, 2023 10.48 10.48 10.48 10.48 10.48 -
May 2, 2023 10.47 10.48 10.47 10.48 10.48 5,800
May 1, 2023 10.49 10.49 10.47 10.47 10.47 2,600
Apr 28, 2023 10.47 10.48 10.47 10.48 10.48 2,600
Apr 27, 2023 10.47 10.47 10.47 10.47 10.47 2,600
Apr 26, 2023 10.51 10.51 10.47 10.47 10.47 1,300
Apr 25, 2023 10.47 10.47 10.47 10.47 10.47 -
Apr 24, 2023 10.47 10.47 10.47 10.47 10.47 2,000
Apr 21, 2023 10.49 10.49 10.48 10.48 10.48 3,900
Apr 20, 2023 10.47 10.49 10.47 10.49 10.49 6,400
Apr 19, 2023 10.47 10.47 10.47 10.47 10.47 -

Related Tickers

ALSA Alpha Star Acquisition Corporation
11.34
+0.09%
 
CETU Cetus Capital Acquisition Corp.
10.55
-0.09%
 
FLFV Feutune Light Acquisition Corporation
10.92
+0.18%
 
CFFS CF Acquisition Corp. VII
10.90
+0.55%
 
HSPO Horizon Space Acquisition I Corp.
10.92
-0.09%
 
IVCB Investcorp Europe Acquisition Corp I
11.32
+0.18%
 
ARYD ARYA Sciences Acquisition Corp IV
11.31
+0.18%
 
ESHA ESH Acquisition Corp.
10.38
0.00%
 
BWAQ Blue World Acquisition Corporation
11.27
0.00%
 
EMLD FTAC Emerald Acquisition Corp.
10.60
+0.19%