Eros Media World (EMWP)
NYSE: EMWP
· Real-Time Price · USD
1.70
-0.24 (-12.37%)
At close: Aug 15, 2022, 10:00 PM
EMWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2022 | 1.66 | 1.66 | 1.55 | 1.60 | 1.60 | -3.61% | 58,712 |
| Aug 16, 2022 | 1.72 | 1.75 | 1.60 | 1.66 | 1.66 | -2.35% | 205,916 |
| Aug 15, 2022 | 1.88 | 1.95 | 1.68 | 1.70 | 1.70 | -12.37% | 201,477 |
| Aug 12, 2022 | 1.92 | 2.04 | 1.82 | 1.94 | 1.94 | 3.19% | 86,402 |
| Aug 11, 2022 | 1.98 | 2.21 | 1.86 | 1.88 | 1.88 | -2.59% | 171,664 |
| Aug 10, 2022 | 1.99 | 2.00 | 1.90 | 1.93 | 1.93 | 0.00% | 103,206 |
| Aug 9, 2022 | 2.08 | 2.14 | 1.92 | 1.93 | 1.93 | -11.06% | 86,247 |
| Aug 8, 2022 | 1.95 | 2.37 | 1.92 | 2.17 | 2.17 | 10.71% | 153,709 |
| Aug 5, 2022 | 1.92 | 2.00 | 1.88 | 1.96 | 1.96 | 2.08% | 46,089 |
| Aug 4, 2022 | 1.79 | 1.95 | 1.79 | 1.92 | 1.92 | 4.92% | 75,551 |
| Aug 3, 2022 | 1.70 | 1.85 | 1.66 | 1.83 | 1.83 | 13.66% | 301,667 |
| Aug 2, 2022 | 1.58 | 1.68 | 1.58 | 1.61 | 1.61 | 0.00% | 82,658 |
| Aug 1, 2022 | 1.83 | 1.83 | 1.56 | 1.61 | 1.61 | -8.00% | 138,182 |
| Jul 29, 2022 | 1.87 | 2.01 | 1.72 | 1.75 | 1.75 | -7.41% | 96,443 |
| Jul 28, 2022 | 1.91 | 2.02 | 1.85 | 1.89 | 1.89 | -2.07% | 74,716 |
| Jul 27, 2022 | 1.92 | 2.03 | 1.92 | 1.93 | 1.93 | 0.00% | 64,034 |
| Jul 26, 2022 | 2.16 | 2.16 | 1.93 | 1.93 | 1.93 | -8.10% | 106,134 |
| Jul 25, 2022 | 2.30 | 2.35 | 2.10 | 2.10 | 2.10 | -5.83% | 144,178 |
| Jul 22, 2022 | 2.21 | 2.36 | 2.18 | 2.23 | 2.23 | -0.89% | 40,431 |
| Jul 21, 2022 | 2.21 | 2.29 | 2.12 | 2.25 | 2.25 | -1.32% | 60,454 |