Empro Group Inc. Ordinary... (EMPG)
NASDAQ: EMPG
· Real-Time Price · USD
12.23
-1.16 (-8.66%)
At close: Sep 12, 2025, 1:12 PM
EMPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12.00 | 13.39 | 11.60 | 13.39 | 13.39 | 16.54% | 1,072,872 |
| Sep 10, 2025 | 10.60 | 11.51 | 10.50 | 11.49 | 11.49 | 15.02% | 366,700 |
| Sep 9, 2025 | 9.91 | 10.20 | 9.84 | 9.99 | 9.99 | 1.52% | 263,000 |
| Sep 8, 2025 | 9.80 | 9.85 | 9.60 | 9.84 | 9.84 | 2.61% | 127,900 |
| Sep 5, 2025 | 9.66 | 9.96 | 9.35 | 9.59 | 9.59 | 3.12% | 202,600 |
| Sep 4, 2025 | 9.21 | 10.77 | 8.51 | 9.30 | 9.30 | 3.22% | 2,040,000 |
| Sep 3, 2025 | 8.95 | 9.16 | 8.15 | 9.01 | 9.01 | -3.01% | 303,100 |
| Sep 2, 2025 | 10.23 | 10.48 | 8.42 | 9.29 | 9.29 | -11.52% | 95,700 |
| Aug 29, 2025 | 9.50 | 11.86 | 8.50 | 10.50 | 10.50 | 10.53% | 2,254,000 |
| Aug 28, 2025 | 10.15 | 10.30 | 9.29 | 9.50 | 9.50 | -3.36% | 220,300 |
| Aug 27, 2025 | 10.00 | 10.33 | 9.80 | 9.83 | 9.83 | 0.31% | 203,200 |
| Aug 26, 2025 | 9.73 | 10.69 | 8.30 | 9.80 | 9.80 | -0.20% | 850,800 |
| Aug 25, 2025 | 8.19 | 10.35 | 8.19 | 9.82 | 9.82 | 15.80% | 400,000 |
| Aug 22, 2025 | 7.36 | 8.48 | 6.90 | 8.48 | 8.48 | 15.69% | 2,405,500 |
| Aug 21, 2025 | 7.21 | 7.70 | 7.17 | 7.33 | 7.33 | -0.68% | 70,600 |
| Aug 20, 2025 | 7.12 | 7.48 | 7.11 | 7.38 | 7.38 | -1.34% | 90,700 |
| Aug 19, 2025 | 7.06 | 7.86 | 6.00 | 7.48 | 7.48 | 2.47% | 1,267,900 |
| Aug 18, 2025 | 6.98 | 7.30 | 6.98 | 7.30 | 7.30 | 4.43% | 183,600 |
| Aug 15, 2025 | 6.93 | 7.49 | 6.70 | 6.99 | 6.99 | 2.19% | 261,600 |
| Aug 14, 2025 | 6.79 | 6.85 | 6.66 | 6.84 | 6.84 | 2.24% | 167,800 |