E.Merge Technology Acquis... (ETAC)
NASDAQ: ETAC
· Real-Time Price · USD
10.05
-0.01 (-0.10%)
At close: Sep 02, 2022, 9:28 PM
ETAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2022 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.00% | 48,921 |
| Sep 1, 2022 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.00% | 12,507 |
| Aug 31, 2022 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.00% | 25,182 |
| Aug 30, 2022 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.10% | 38,374 |
| Aug 29, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.00% | 31,561 |
| Aug 26, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.00% | 5,721 |
| Aug 25, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.00% | 38,019 |
| Aug 24, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 10,328 |
| Aug 23, 2022 | 10.05 | 10.06 | 10.04 | 10.04 | 10.04 | -0.30% | 172,612 |
| Aug 22, 2022 | 10.03 | 10.07 | 10.03 | 10.07 | 10.07 | 0.20% | 18,378 |
| Aug 19, 2022 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.00% | 164,927 |
| Aug 18, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.00% | 15,086 |
| Aug 17, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.20% | 2,581 |
| Aug 16, 2022 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.10% | 12,298 |
| Aug 15, 2022 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | -0.10% | 1,646 |
| Aug 12, 2022 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 0.00% | 916 |
| Aug 11, 2022 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | 0.10% | 49,015 |
| Aug 10, 2022 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | -0.10% | 5,501 |
| Aug 9, 2022 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 7,005 |
| Aug 8, 2022 | 10.02 | 10.06 | 10.02 | 10.06 | 10.06 | 0.30% | 1,185,968 |