Empro Group Inc. Ordinary... (EMPG)
NASDAQ: EMPG
· Real-Time Price · USD
7.60
0.22 (2.98%)
At close: Aug 21, 2025, 11:18 AM
EMPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 7.12 | 7.48 | 7.11 | 7.38 | 7.38 | -1.34% | 90,473 |
| 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 |
| Aug 13, 2025 | 6.95 | 6.98 | 6.56 | 6.69 | 6.69 | -3.32% | 185,900 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.76 | 6.92 | 6.92 | 0.73% | 162,900 |
| Aug 11, 2025 | 6.60 | 6.88 | 6.60 | 6.87 | 6.87 | 3.15% | 130,100 |
| Aug 8, 2025 | 6.90 | 7.07 | 6.35 | 6.66 | 6.66 | -4.45% | 221,829 |
| Aug 7, 2025 | 6.28 | 7.00 | 6.15 | 6.97 | 6.97 | 13.52% | 408,900 |
| Aug 6, 2025 | 6.08 | 6.50 | 5.71 | 6.14 | 6.14 | 1.15% | 269,700 |
| Aug 5, 2025 | 6.08 | 6.25 | 5.65 | 6.07 | 6.07 | 1.17% | 272,700 |
| Aug 4, 2025 | 5.56 | 6.00 | 5.56 | 6.00 | 6.00 | 7.91% | 299,100 |
| Aug 1, 2025 | 5.50 | 5.82 | 5.11 | 5.56 | 5.56 | 3.15% | 567,300 |
| Jul 31, 2025 | 4.47 | 5.54 | 4.47 | 5.39 | 5.39 | 19.78% | 996,500 |
| Jul 30, 2025 | 3.85 | 4.85 | 3.85 | 4.50 | 4.50 | 18.11% | 864,617 |
| Jul 29, 2025 | 3.10 | 4.10 | 3.05 | 3.81 | 3.81 | 19.44% | 295,600 |
| Jul 28, 2025 | 3.30 | 3.34 | 3.07 | 3.19 | 3.19 | -3.33% | 37,900 |
| Jul 25, 2025 | 3.69 | 3.77 | 3.24 | 3.30 | 3.30 | -11.29% | 122,100 |
| Jul 24, 2025 | 3.69 | 3.90 | 3.69 | 3.72 | 3.72 | 2.20% | 70,300 |