Empro Group Inc. Ordinary... (EMPG)
NASDAQ: EMPG
· Real-Time Price · USD
17.10
0.41 (2.46%)
At close: Oct 03, 2025, 3:59 PM
17.10
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
EMPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 16.89 | 16.92 | 16.45 | 16.69 | 16.69 | -1.65% | 322,767 |
| Oct 1, 2025 | 16.65 | 17.20 | 16.21 | 16.97 | 16.97 | 0.83% | 376,408 |
| Sep 30, 2025 | 16.94 | 17.42 | 14.70 | 16.83 | 16.83 | -3.16% | 1,253,400 |
| Sep 29, 2025 | 17.50 | 18.14 | 16.00 | 17.38 | 17.38 | 2.96% | 470,100 |
| Sep 26, 2025 | 15.94 | 16.88 | 15.80 | 16.88 | 16.88 | 6.43% | 145,400 |
| Sep 25, 2025 | 14.74 | 16.24 | 14.40 | 15.86 | 15.86 | 8.33% | 224,900 |
| Sep 24, 2025 | 14.60 | 14.98 | 14.53 | 14.64 | 14.64 | 0.27% | 122,100 |
| Sep 23, 2025 | 14.32 | 15.25 | 13.80 | 14.60 | 14.60 | -2.34% | 952,000 |
| Sep 22, 2025 | 12.75 | 15.20 | 12.61 | 14.95 | 14.95 | 13.86% | 1,111,200 |
| Sep 19, 2025 | 13.00 | 13.25 | 11.88 | 13.13 | 13.13 | 0.23% | 154,325 |
| Sep 18, 2025 | 13.50 | 13.50 | 12.61 | 13.10 | 13.10 | 0.77% | 203,200 |
| Sep 17, 2025 | 12.63 | 13.89 | 12.61 | 13.00 | 13.00 | 0.00% | 117,800 |
| Sep 16, 2025 | 12.30 | 13.30 | 11.60 | 13.00 | 13.00 | 5.69% | 293,522 |
| Sep 15, 2025 | 11.92 | 12.30 | 11.77 | 12.30 | 12.30 | 6.96% | 595,000 |
| Sep 12, 2025 | 12.40 | 12.49 | 11.50 | 11.50 | 11.50 | -14.12% | 490,700 |
| Sep 11, 2025 | 12.00 | 13.39 | 11.60 | 13.39 | 13.39 | 16.54% | 1,097,000 |
| 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 |
Page 1 of 4