Empire Resources Inc. (ERS)
NASDAQ: ERS
· Real-Time Price · USD
7.00
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2017 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.29% | 16,298 |
| May 4, 2017 | 6.97 | 7.00 | 6.96 | 6.98 | 6.98 | -0.14% | 8,784 |
| May 3, 2017 | 6.99 | 6.99 | 6.97 | 6.99 | 6.99 | 0.00% | 33,642 |
| May 2, 2017 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 7,070 |
| May 1, 2017 | 6.95 | 7.00 | 6.92 | 7.00 | 7.00 | 0.29% | 30,574 |
| Apr 28, 2017 | 6.98 | 6.99 | 6.98 | 6.98 | 6.98 | 0.00% | 6,346 |
| Apr 27, 2017 | 6.98 | 6.99 | 6.98 | 6.98 | 6.98 | 0.00% | 22,875 |
| Apr 26, 2017 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | 0.00% | 15,694 |
| Apr 25, 2017 | 6.97 | 6.98 | 6.95 | 6.98 | 6.98 | 0.14% | 14,242 |
| Apr 24, 2017 | 6.96 | 6.98 | 6.93 | 6.97 | 6.97 | 0.00% | 32,118 |
| Apr 21, 2017 | 6.99 | 6.99 | 6.96 | 6.97 | 6.97 | -0.29% | 10,383 |
| Apr 20, 2017 | 6.95 | 7.00 | 6.95 | 6.99 | 6.99 | 0.43% | 36,655 |
| Apr 19, 2017 | 6.96 | 6.97 | 6.94 | 6.96 | 6.96 | 0.00% | 37,182 |
| Apr 18, 2017 | 6.95 | 6.97 | 6.94 | 6.96 | 6.96 | 0.14% | 53,122 |
| Apr 17, 2017 | 6.95 | 6.97 | 6.95 | 6.95 | 6.95 | -0.14% | 51,370 |
| Apr 13, 2017 | 6.96 | 6.98 | 6.96 | 6.96 | 6.96 | 0.14% | 1,742 |
| Apr 12, 2017 | 6.94 | 7.00 | 6.94 | 6.95 | 6.95 | -0.43% | 9,712 |
| Apr 11, 2017 | 7.00 | 7.00 | 6.96 | 6.98 | 6.98 | 0.29% | 6,639 |
| Apr 10, 2017 | 7.00 | 7.00 | 6.94 | 6.96 | 6.96 | 0.14% | 226,937 |
| Apr 7, 2017 | 6.97 | 7.00 | 6.95 | 6.95 | 6.95 | -0.43% | 9,199 |