E.Merge Technology Acquis... (ETACU)
NASDAQ: ETACU
· Real-Time Price · USD
10.08
-0.14 (-1.42%)
At close: Sep 02, 2022, 9:21 PM
ETACU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2022 | 10.11 | 10.11 | 10.08 | 10.08 | 10.08 | -1.37% | 220 |
| Aug 31, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.23 | 1.79% | 100 |
| Aug 25, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 405 |
| Aug 23, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 4.58% | 6,270 |
| Aug 15, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -5.51% | 100 |
| Aug 11, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 5.83% | 263 |
| Aug 10, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.29% | 100 |
| Aug 8, 2022 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | -0.10% | 840 |
| Aug 5, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.30% | 1,868 |
| Aug 4, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.30% | 382 |
| Jul 28, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 100 |
| Jul 25, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.40% | 100 |
| Jul 21, 2022 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 0.20% | 700 |
| Jul 20, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 100 |
| Jul 19, 2022 | 10.02 | 10.02 | 9.91 | 10.01 | 10.01 | 0.10% | 2,865 |
| Jul 7, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 720 |
| Jul 6, 2022 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 12,918 |
| Jul 5, 2022 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.50% | 897 |
| Jul 1, 2022 | 9.79 | 10.05 | 9.79 | 10.05 | 10.05 | 0.50% | 1,000 |
| Jun 30, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 3,400 |