Embrace Change Acquisition Corp (NQ: EMCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 11.09 | 11.10 | 11.06 | 11.07 | 555,175 | +0.01(+0.09%) |
| Feb 28, 2024 | 11.05 | 11.07 | 11.05 | 11.06 | 196,000 | +0.02(+0.18%) |
| Feb 26, 2024 | 11.04 | 0 | +0.01(+0.14%) | |||
| Feb 16, 2024 | 11.03 | 0 | -0.00(-0.05%) | |||
| Feb 15, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 5,000 | +0.00(+0.00%) |
| Feb 12, 2024 | 11.03 | 10 | +0.00(+0.00%) | |||
| Feb 09, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 407 | -0.01(-0.09%) |
| Feb 08, 2024 | 11.02 | 11.04 | 11.02 | 11.04 | 1,502 | +0.00(+0.05%) |
| Feb 07, 2024 | 11.04 | 11.04 | 11.03 | 11.04 | 11,573 | +0.01(+0.05%) |
| Feb 06, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 500 | +0.01(+0.09%) |
| Feb 05, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 502 | -0.01(-0.09%) |
| Feb 01, 2024 | 11.03 | 0 | +0.00(+0.00%) | |||
| Jan 30, 2024 | 11.03 | 0 | -0.01(-0.05%) | |||
| Jan 25, 2024 | 11.04 | 0 | +0.01(+0.05%) | |||
| Jan 23, 2024 | 11.03 | 40 | +0.00(+0.00%) | |||
| Jan 17, 2024 | 11.03 | 1 | -0.01(-0.09%) | |||
| Jan 16, 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 5,612 | +0.02(+0.18%) |
| Jan 12, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 3,030 | +0.02(+0.18%) |
| Jan 10, 2024 | 11.00 | 0 | +0.01(+0.09%) | |||
| Jan 09, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 1,012 | +0.03(+0.27%) |
| Jan 08, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 404 | +0.00(+0.00%) |
| Jan 05, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 1,532 | +0.01(+0.09%) |
| Jan 02, 2024 | 10.95 | 1 | +0.00(+0.00%) | |||
| Dec 29, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 1,259 | +0.02(+0.18%) |
| Dec 27, 2023 | 10.93 | 5 | +0.00(+0.00%) | |||
| Dec 19, 2023 | 10.93 | 0 | +0.01(+0.09%) | |||
| Dec 18, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 277 | +0.01(+0.09%) |
| Dec 15, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 39,808 | +0.01(+0.05%) |
| Dec 14, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 221 | -0.01(-0.05%) |
| Dec 13, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 40,808 | +0.00(+0.00%) |
| Dec 11, 2023 | 10.91 | 3 | +0.03(+0.28%) | |||
| Dec 07, 2023 | 10.88 | 3 | +0.01(+0.09%) |
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.
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.
