EMFIX(EMFIX)
EMFIX
$18.07—Stale · unknown old
NASDAQ • Last print unknown ago
$18.07—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $18.07 | $18.07 | $18.07 | $18.07 | - |
| 9/10/2026 | $18.03 | $18.03 | $18.03 | $18.03 | - |
| 9/9/2026 | $18.22 | $18.22 | $18.22 | $18.22 | - |
| 9/8/2026 | $18.32 | $18.32 | $18.32 | $18.32 | - |
| 9/4/2026 | $18.32 | $18.32 | $18.32 | $18.32 | - |
| 9/3/2026 | $18.06 | $18.06 | $18.06 | $18.06 | - |
| 9/2/2026 | $18.03 | $18.03 | $18.03 | $18.03 | - |
| 9/1/2026 | $18.01 | $18.01 | $18.01 | $18.01 | - |
| 8/31/2026 | $18.02 | $18.02 | $18.02 | $18.02 | - |
| 8/28/2026 | $18.05 | $18.05 | $18.05 | $18.05 | - |
| 8/27/2026 | $18.19 | $18.19 | $18.19 | $18.19 | - |
| 8/26/2026 | $18.19 | $18.19 | $18.19 | $18.19 | - |
| 8/25/2026 | $18.10 | $18.10 | $18.10 | $18.10 | - |
| 8/24/2026 | $17.89 | $17.89 | $17.89 | $17.89 | - |
| 8/21/2026 | $18.20 | $18.20 | $18.20 | $18.20 | - |
| 8/20/2026 | $17.89 | $17.89 | $17.89 | $17.89 | - |
| 8/19/2026 | $17.67 | $17.67 | $17.67 | $17.67 | - |
| 8/18/2026 | $17.76 | $17.76 | $17.76 | $17.76 | - |
| 8/17/2026 | $18.07 | $18.07 | $18.07 | $18.07 | - |
| 8/14/2026 | $17.98 | $17.98 | $17.98 | $17.98 | - |
| 8/13/2026 | $18.05 | $18.05 | $18.05 | $18.05 | - |
| 8/12/2026 | $17.91 | $17.91 | $17.91 | $17.91 | - |
| 8/11/2026 | $17.73 | $17.73 | $17.73 | $17.73 | - |
| 8/10/2026 | $17.75 | $17.75 | $17.75 | $17.75 | - |
| 8/7/2026 | $17.71 | $17.71 | $17.71 | $17.71 | - |
| 8/6/2026 | $17.68 | $17.68 | $17.68 | $17.68 | - |
| 8/5/2026 | $17.86 | $17.86 | $17.86 | $17.86 | - |
| 8/4/2026 | $17.83 | $17.83 | $17.83 | $17.83 | - |
| 8/3/2026 | $17.56 | $17.56 | $17.56 | $17.56 | - |
| 7/31/2026 | $17.54 | $17.54 | $17.54 | $17.54 | - |
| 7/30/2026 | $17.03 | $17.03 | $17.03 | $17.03 | - |
| 7/29/2026 | $16.51 | $16.51 | $16.51 | $16.51 | - |
| 7/28/2026 | $16.84 | $16.84 | $16.84 | $16.84 | - |
| 7/27/2026 | $17.18 | $17.18 | $17.18 | $17.18 | - |
| 7/24/2026 | $17.05 | $17.05 | $17.05 | $17.05 | - |
| 7/23/2026 | $17.40 | $17.40 | $17.40 | $17.40 | - |
| 7/22/2026 | $17.55 | $17.55 | $17.55 | $17.55 | - |
| 7/21/2026 | $17.75 | $17.75 | $17.75 | $17.75 | - |
| 7/20/2026 | $17.31 | $17.31 | $17.31 | $17.31 | - |
| 7/17/2026 | $17.42 | $17.42 | $17.42 | $17.42 | - |
| 7/16/2026 | $17.71 | $17.71 | $17.71 | $17.71 | - |
| 7/15/2026 | $18.08 | $18.08 | $18.08 | $18.08 | - |
| 7/14/2026 | $17.79 | $17.79 | $17.79 | $17.79 | - |
| 7/13/2026 | $17.68 | $17.68 | $17.68 | $17.68 | - |
| 7/10/2026 | $18.19 | $18.19 | $18.19 | $18.19 | - |
| 7/9/2026 | $18.09 | $18.09 | $18.09 | $18.09 | - |
| 7/8/2026 | $18.00 | $18.00 | $18.00 | $18.00 | - |
| 7/7/2026 | $18.03 | $18.03 | $18.03 | $18.03 | - |
| 7/6/2026 | $18.49 | $18.49 | $18.49 | $18.49 | - |
| 7/2/2026 | $17.95 | $17.95 | $17.95 | $17.95 | - |
| 7/1/2026 | $18.49 | $18.49 | $18.49 | $18.49 | - |
| 6/30/2026 | $18.56 | $18.56 | $18.56 | $18.56 | - |
| 6/29/2026 | $18.41 | $18.41 | $18.41 | $18.41 | - |
| 6/26/2026 | $18.23 | $18.23 | $18.23 | $18.23 | - |
| 6/25/2026 | $18.36 | $18.36 | $18.36 | $18.36 | - |
| 6/24/2026 | $18.12 | $18.12 | $18.12 | $18.12 | - |
| 6/23/2026 | $18.11 | $18.11 | $18.11 | $18.11 | - |
| 6/22/2026 | $19.03 | $19.03 | $19.03 | $19.03 | - |
| 6/18/2026 | $18.86 | $18.86 | $18.86 | $18.86 | - |
| 6/17/2026 | $18.47 | $18.47 | $18.47 | $18.47 | - |
| 6/16/2026 | $18.44 | $18.44 | $18.44 | $18.44 | - |
| 6/15/2026 | $18.54 | $18.54 | $18.54 | $18.54 | - |