Macquarie Focused Emergin... (EMEQ)
NASDAQ: EMEQ
· Real-Time Price · USD
34.06
0.79 (2.37%)
At close: Sep 11, 2025, 11:44 AM
EMEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 33.26 | 33.30 | 33.21 | 33.21 | 33.21 | 1.65% | 17,602 |
| Sep 9, 2025 | 32.66 | 32.74 | 32.66 | 32.67 | 32.67 | 1.68% | 13,914 |
| Sep 8, 2025 | 32.12 | 32.13 | 32.12 | 32.13 | 32.13 | 0.88% | 400 |
| Sep 5, 2025 | 31.66 | 31.90 | 31.66 | 31.85 | 31.85 | 1.79% | 44,700 |
| Sep 4, 2025 | 31.20 | 31.30 | 31.13 | 31.29 | 31.29 | 0.16% | 8,400 |
| Sep 3, 2025 | 31.24 | 31.34 | 31.19 | 31.24 | 31.24 | 0.39% | 6,316 |
| Sep 2, 2025 | 31.02 | 31.12 | 31.02 | 31.12 | 31.12 | -0.80% | 928 |
| Aug 29, 2025 | 31.29 | 31.41 | 31.29 | 31.37 | 31.37 | -0.63% | 10,808 |
| Aug 28, 2025 | 31.27 | 31.57 | 31.27 | 31.57 | 31.57 | 1.41% | 1,715 |
| Aug 27, 2025 | 31.05 | 31.17 | 30.88 | 31.13 | 31.13 | -0.51% | 5,145 |
| Aug 26, 2025 | 31.49 | 31.49 | 31.27 | 31.29 | 31.29 | -0.35% | 4,326 |
| Aug 25, 2025 | 31.58 | 31.58 | 31.40 | 31.40 | 31.40 | -0.06% | 3,400 |
| Aug 22, 2025 | 31.45 | 31.49 | 31.42 | 31.42 | 31.42 | 2.58% | 7,600 |
| Aug 21, 2025 | 30.73 | 30.73 | 30.63 | 30.63 | 30.63 | -0.39% | 3,600 |
| Aug 20, 2025 | 30.64 | 30.75 | 30.57 | 30.75 | 30.75 | -0.77% | 6,700 |
| Aug 19, 2025 | 31.30 | 31.30 | 30.99 | 30.99 | 30.99 | -0.74% | 3,000 |
| Aug 18, 2025 | 31.26 | 31.27 | 31.18 | 31.22 | 31.22 | -0.16% | 2,200 |
| Aug 15, 2025 | 31.32 | 31.32 | 31.27 | 31.27 | 31.27 | 0.19% | 725 |
| Aug 14, 2025 | 31.27 | 31.29 | 31.21 | 31.21 | 31.21 | -1.36% | 814 |
| Aug 13, 2025 | 31.70 | 31.70 | 31.63 | 31.64 | 31.64 | 1.35% | 2,457 |