EMCEmblem Corp03/18/2019
LAST:

 1.880
CHANGE:
 0.03
OPEN:
1.870
HIGH:
1.880
ASK:
5.240
VOLUME:
597,714
CHANGE(%):
1.62
PREV:
1.850
LOW:
1.840
BID:
5.200
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/18/191.8701.8801.8401.880597,7140
03/15/191.8701.8701.8201.850848,4120
03/14/191.8401.8901.8301.890961,9500
03/13/191.7901.8701.7501.8101,403,2850
03/12/191.8401.8751.8001.8001,685,4270
03/11/191.8501.9001.8401.850949,8320
03/08/191.8101.8601.7301.8601,431,1540
03/07/191.8601.9301.8001.8501,263,9950
03/06/191.8801.8901.7801.8701,107,8330
03/05/191.7301.8601.7001.8601,504,8730
FUNDAMENTALS
Sector:
Industry:
52wk range:0.83 - 2.12
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,63790.11
DJI25,586950.37
SP5002,82640.14
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,28530.20
BDI1,200494.26
HSI30,063-2530.83