FTAC Emerald Acquisition Corp NASDAQ:EMLD Historical Prices

Below are the 404 trading days of historical prices for EMLD.

# Exchange Symbol Date Open High Low Close
404 NASDAQ EMLD Thu, Mar 21, 2024 10.48 10.51 10.48 10.49
403 NASDAQ EMLD Wed, Mar 20, 2024 10.48 10.48 10.48 10.48
402 NASDAQ EMLD Tue, Mar 19, 2024 10.51 10.51 10.51 10.51
401 NASDAQ EMLD Mon, Mar 18, 2024 10.48 10.48 10.48 10.48
400 NASDAQ EMLD Fri, Mar 15, 2024 10.47 10.47 10.47 10.47
399 NASDAQ EMLD Thu, Mar 14, 2024 0.00 0.00 0.00 0.00
398 NASDAQ EMLD Tue, Mar 12, 2024 10.48 10.48 10.48 10.48
397 NASDAQ EMLD Mon, Mar 11, 2024 10.48 10.48 10.48 10.48
396 NASDAQ EMLD Fri, Mar 8, 2024 10.48 10.49 10.48 10.49
395 NASDAQ EMLD Thu, Mar 7, 2024 10.48 10.48 10.47 10.47
394 NASDAQ EMLD Wed, Mar 6, 2024 10.49 10.49 10.49 10.49
393 NASDAQ EMLD Tue, Mar 5, 2024 0.00 0.00 0.00 0.00
392 NASDAQ EMLD Mon, Mar 4, 2024 10.46 10.50 10.46 10.49
391 NASDAQ EMLD Fri, Mar 1, 2024 0.00 0.00 0.00 0.00
390 NASDAQ EMLD Wed, Feb 28, 2024 10.46 10.46 10.46 10.46
389 NASDAQ EMLD Tue, Feb 27, 2024 10.46 10.50 10.46 10.50
388 NASDAQ EMLD Mon, Feb 26, 2024 10.44 10.49 10.44 10.49
387 NASDAQ EMLD Fri, Feb 23, 2024 10.45 10.45 10.42 10.44
386 NASDAQ EMLD Wed, Feb 21, 2024 10.45 10.46 10.45 10.45
385 NASDAQ EMLD Tue, Feb 20, 2024 10.46 10.46 10.44 10.45
384 NASDAQ EMLD Fri, Feb 16, 2024 10.41 10.45 10.41 10.45
383 NASDAQ EMLD Wed, Feb 14, 2024 10.41 10.41 10.41 10.41
382 NASDAQ EMLD Tue, Feb 13, 2024 10.46 10.46 10.44 10.44
381 NASDAQ EMLD Mon, Feb 12, 2024 10.44 10.45 10.43 10.45
380 NASDAQ EMLD Fri, Feb 9, 2024 10.46 10.47 10.45 10.45
379 NASDAQ EMLD Thu, Feb 8, 2024 11.00 11.00 10.46 10.48
378 NASDAQ EMLD Wed, Feb 7, 2024 10.54 10.77 10.46 10.48
377 NASDAQ EMLD Mon, Feb 5, 2024 10.50 10.50 10.50 10.50
376 NASDAQ EMLD Wed, Jan 31, 2024 10.50 10.50 10.50 10.50
375 NASDAQ EMLD Mon, Jan 29, 2024 10.51 10.55 10.51 10.55
374 NASDAQ EMLD Fri, Jan 26, 2024 10.45 10.45 10.45 10.45
373 NASDAQ EMLD Wed, Jan 24, 2024 10.50 10.52 10.45 10.45
372 NASDAQ EMLD Tue, Jan 23, 2024 10.56 10.56 10.50 10.50
371 NASDAQ EMLD Mon, Jan 22, 2024 10.69 10.69 10.69 10.69
370 NASDAQ EMLD Fri, Jan 19, 2024 10.77 10.78 10.60 10.78
369 NASDAQ EMLD Thu, Jan 18, 2024 10.68 10.77 10.64 10.77
368 NASDAQ EMLD Wed, Jan 17, 2024 10.55 10.90 10.55 10.68
367 NASDAQ EMLD Tue, Jan 16, 2024 10.55 10.57 10.55 10.57
366 NASDAQ EMLD Fri, Jan 12, 2024 10.58 10.58 10.58 10.58
365 NASDAQ EMLD Thu, Jan 11, 2024 10.57 10.57 10.54 10.55
364 NASDAQ EMLD Wed, Jan 10, 2024 10.60 10.60 10.57 10.60
363 NASDAQ EMLD Tue, Jan 9, 2024 10.58 10.58 10.57 10.57
362 NASDAQ EMLD Mon, Jan 8, 2024 10.58 10.60 10.57 10.57
361 NASDAQ EMLD Fri, Jan 5, 2024 10.60 10.60 10.58 10.58
360 NASDAQ EMLD Thu, Jan 4, 2024 10.57 10.57 10.56 10.56
359 NASDAQ EMLD Wed, Jan 3, 2024 10.63 10.63 10.57 10.59
358 NASDAQ EMLD Tue, Jan 2, 2024 10.67 10.67 10.62 10.62
357 NASDAQ EMLD Wed, Dec 27, 2023 10.55 10.55 10.55 10.55
356 NASDAQ EMLD Fri, Dec 22, 2023 10.54 10.54 10.54 10.54
355 NASDAQ EMLD Tue, Dec 19, 2023 10.57 10.57 10.57 10.57
354 NASDAQ EMLD Mon, Dec 18, 2023 10.56 10.56 10.56 10.56
353 NASDAQ EMLD Fri, Dec 15, 2023 10.55 10.56 10.55 10.56
352 NASDAQ EMLD Thu, Dec 14, 2023 10.55 10.56 10.55 10.56
351 NASDAQ EMLD Wed, Dec 13, 2023 10.53 10.53 10.53 10.53
350 NASDAQ EMLD Mon, Dec 11, 2023 10.53 10.55 10.53 10.53
349 NASDAQ EMLD Fri, Dec 8, 2023 10.52 10.55 10.52 10.53
348 NASDAQ EMLD Thu, Dec 7, 2023 10.54 10.55 10.54 10.55
347 NASDAQ EMLD Tue, Dec 5, 2023 10.54 10.54 10.54 10.54
346 NASDAQ EMLD Thu, Nov 30, 2023 10.51 10.51 10.51 10.51
345 NASDAQ EMLD Wed, Nov 29, 2023 10.53 10.54 10.53 10.54
344 NASDAQ EMLD Tue, Nov 28, 2023 10.54 10.54 10.51 10.51
343 NASDAQ EMLD Mon, Nov 27, 2023 10.52 10.52 10.52 10.52
342 NASDAQ EMLD Fri, Nov 24, 2023 10.53 10.53 10.53 10.53
341 NASDAQ EMLD Wed, Nov 22, 2023 10.52 10.52 10.52 10.52
340 NASDAQ EMLD Tue, Nov 21, 2023 10.51 10.51 10.51 10.51
339 NASDAQ EMLD Mon, Nov 20, 2023 10.52 10.52 10.52 10.52
338 NASDAQ EMLD Wed, Nov 15, 2023 10.51 10.52 10.51 10.52
337 NASDAQ EMLD Tue, Nov 14, 2023 10.50 10.53 10.50 10.52
336 NASDAQ EMLD Fri, Nov 10, 2023 10.51 10.51 10.50 10.50
335 NASDAQ EMLD Thu, Nov 9, 2023 10.50 10.50 10.50 10.50
334 NASDAQ EMLD Wed, Nov 8, 2023 10.50 10.50 10.50 10.50
333 NASDAQ EMLD Tue, Nov 7, 2023 10.50 10.50 10.50 10.50
332 NASDAQ EMLD Mon, Nov 6, 2023 10.50 10.50 10.50 10.50
331 NASDAQ EMLD Fri, Nov 3, 2023 10.50 10.50 10.50 10.50
330 NASDAQ EMLD Thu, Nov 2, 2023 10.49 10.51 10.49 10.51
329 NASDAQ EMLD Wed, Nov 1, 2023 10.49 10.50 10.49 10.50
328 NASDAQ EMLD Tue, Oct 31, 2023 10.51 10.51 10.51 10.51
327 NASDAQ EMLD Mon, Oct 30, 2023 10.48 10.51 10.48 10.49
326 NASDAQ EMLD Fri, Oct 27, 2023 10.49 10.54 10.47 10.49
325 NASDAQ EMLD Thu, Oct 26, 2023 10.47 10.48 10.47 10.48
324 NASDAQ EMLD Wed, Oct 25, 2023 10.49 10.49 10.49 10.49
323 NASDAQ EMLD Tue, Oct 24, 2023 10.49 10.49 10.47 10.47
322 NASDAQ EMLD Wed, Oct 18, 2023 10.48 10.48 10.48 10.48
321 NASDAQ EMLD Tue, Oct 17, 2023 10.47 10.48 10.47 10.47
320 NASDAQ EMLD Mon, Oct 16, 2023 10.47 10.47 10.47 10.47
319 NASDAQ EMLD Fri, Oct 13, 2023 10.47 10.47 10.47 10.47
318 NASDAQ EMLD Thu, Oct 12, 2023 10.45 10.47 10.45 10.46
317 NASDAQ EMLD Wed, Oct 11, 2023 10.45 10.45 10.45 10.45
316 NASDAQ EMLD Tue, Oct 10, 2023 10.46 10.47 10.45 10.45
315 NASDAQ EMLD Fri, Oct 6, 2023 10.45 10.45 10.45 10.45
314 NASDAQ EMLD Thu, Oct 5, 2023 10.45 10.45 10.45 10.45
313 NASDAQ EMLD Wed, Oct 4, 2023 10.45 10.45 10.45 10.45
312 NASDAQ EMLD Tue, Oct 3, 2023 10.44 10.45 10.44 10.45
311 NASDAQ EMLD Fri, Sep 29, 2023 10.45 10.46 10.45 10.46
310 NASDAQ EMLD Thu, Sep 28, 2023 10.46 10.46 10.43 10.44
309 NASDAQ EMLD Wed, Sep 27, 2023 10.43 10.46 10.43 10.45
308 NASDAQ EMLD Tue, Sep 26, 2023 10.43 10.45 10.43 10.45
307 NASDAQ EMLD Mon, Sep 25, 2023 10.43 10.45 10.43 10.45
306 NASDAQ EMLD Fri, Sep 22, 2023 10.42 10.42 10.41 10.42
305 NASDAQ EMLD Thu, Sep 21, 2023 10.42 10.42 10.41 10.42
304 NASDAQ EMLD Wed, Sep 20, 2023 10.42 10.43 10.41 10.41
303 NASDAQ EMLD Mon, Sep 18, 2023 10.41 10.47 10.41 10.46
302 NASDAQ EMLD Thu, Sep 14, 2023 10.48 10.48 10.43 10.43
301 NASDAQ EMLD Wed, Sep 13, 2023 10.45 10.45 10.45 10.45
300 NASDAQ EMLD Tue, Sep 12, 2023 10.40 10.40 10.40 10.40
299 NASDAQ EMLD Mon, Sep 11, 2023 10.41 10.41 10.39 10.39
298 NASDAQ EMLD Fri, Sep 8, 2023 10.46 10.48 10.45 10.48
297 NASDAQ EMLD Thu, Sep 7, 2023 10.46 10.47 10.45 10.47
296 NASDAQ EMLD Wed, Sep 6, 2023 10.45 10.47 10.44 10.46
295 NASDAQ EMLD Tue, Sep 5, 2023 10.45 10.46 10.45 10.46
294 NASDAQ EMLD Fri, Sep 1, 2023 10.45 10.46 10.44 10.45
293 NASDAQ EMLD Thu, Aug 31, 2023 10.45 10.45 10.44 10.44
292 NASDAQ EMLD Wed, Aug 30, 2023 10.44 10.45 10.44 10.45
291 NASDAQ EMLD Tue, Aug 29, 2023 10.44 10.45 10.44 10.44
290 NASDAQ EMLD Mon, Aug 28, 2023 10.45 10.45 10.43 10.44
289 NASDAQ EMLD Fri, Aug 25, 2023 10.45 10.45 10.43 10.45
288 NASDAQ EMLD Thu, Aug 24, 2023 10.43 10.44 10.42 10.42
287 NASDAQ EMLD Wed, Aug 23, 2023 10.44 10.44 10.44 10.44
286 NASDAQ EMLD Tue, Aug 22, 2023 10.43 10.43 10.43 10.43
285 NASDAQ EMLD Mon, Aug 21, 2023 10.43 10.43 10.42 10.43
284 NASDAQ EMLD Fri, Aug 18, 2023 10.42 10.42 10.42 10.42
283 NASDAQ EMLD Thu, Aug 17, 2023 10.42 10.43 10.42 10.42
282 NASDAQ EMLD Wed, Aug 16, 2023 10.43 10.43 10.43 10.43
281 NASDAQ EMLD Tue, Aug 15, 2023 10.41 10.43 10.41 10.41
280 NASDAQ EMLD Mon, Aug 14, 2023 10.41 10.42 10.41 10.42
279 NASDAQ EMLD Fri, Aug 11, 2023 10.41 10.41 10.41 10.41
278 NASDAQ EMLD Thu, Aug 10, 2023 10.41 10.41 10.41 10.41
277 NASDAQ EMLD Wed, Aug 9, 2023 10.40 10.42 10.40 10.41
276 NASDAQ EMLD Tue, Aug 8, 2023 10.40 10.42 10.40 10.42
275 NASDAQ EMLD Mon, Aug 7, 2023 10.39 10.42 10.39 10.40
274 NASDAQ EMLD Fri, Aug 4, 2023 10.39 10.40 10.39 10.40
273 NASDAQ EMLD Thu, Aug 3, 2023 10.40 10.40 10.39 10.39
272 NASDAQ EMLD Wed, Aug 2, 2023 10.40 10.41 10.40 10.40
271 NASDAQ EMLD Tue, Aug 1, 2023 10.40 10.42 10.40 10.40
270 NASDAQ EMLD Fri, Jul 28, 2023 10.39 10.39 10.39 10.39
269 NASDAQ EMLD Wed, Jul 26, 2023 10.40 10.41 10.39 10.39
268 NASDAQ EMLD Tue, Jul 25, 2023 10.39 10.40 10.39 10.39
267 NASDAQ EMLD Thu, Jul 20, 2023 10.39 10.39 10.38 10.39
266 NASDAQ EMLD Wed, Jul 19, 2023 10.38 10.41 10.38 10.41
265 NASDAQ EMLD Tue, Jul 18, 2023 10.38 10.38 10.38 10.38
264 NASDAQ EMLD Mon, Jul 17, 2023 10.37 10.38 10.37 10.38
263 NASDAQ EMLD Fri, Jul 14, 2023 10.38 10.38 10.38 10.38
262 NASDAQ EMLD Thu, Jul 13, 2023 10.38 10.38 10.37 10.37
261 NASDAQ EMLD Wed, Jul 12, 2023 10.37 10.38 10.37 10.38
260 NASDAQ EMLD Tue, Jul 11, 2023 10.37 10.37 10.37 10.37
259 NASDAQ EMLD Mon, Jul 10, 2023 10.36 10.37 10.36 10.37
258 NASDAQ EMLD Fri, Jul 7, 2023 10.36 10.37 10.36 10.36
257 NASDAQ EMLD Thu, Jul 6, 2023 10.36 10.37 10.36 10.37
256 NASDAQ EMLD Wed, Jul 5, 2023 10.40 10.40 10.35 10.36
255 NASDAQ EMLD Fri, Jun 30, 2023 10.35 10.36 10.34 10.35
254 NASDAQ EMLD Tue, Jun 27, 2023 10.36 10.37 10.35 10.35
253 NASDAQ EMLD Mon, Jun 26, 2023 10.36 10.36 10.36 10.36
252 NASDAQ EMLD Fri, Jun 23, 2023 10.36 10.36 10.35 10.35
251 NASDAQ EMLD Thu, Jun 22, 2023 10.36 10.36 10.36 10.36
250 NASDAQ EMLD Wed, Jun 21, 2023 10.35 10.36 10.34 10.36
249 NASDAQ EMLD Tue, Jun 20, 2023 10.36 10.36 10.34 10.34
248 NASDAQ EMLD Fri, Jun 16, 2023 10.35 10.42 10.34 10.34
247 NASDAQ EMLD Thu, Jun 15, 2023 10.34 10.35 10.34 10.35
246 NASDAQ EMLD Wed, Jun 14, 2023 10.32 10.47 10.32 10.34
245 NASDAQ EMLD Tue, Jun 13, 2023 10.44 10.44 10.34 10.34
244 NASDAQ EMLD Mon, Jun 12, 2023 10.36 10.36 10.34 10.34
243 NASDAQ EMLD Fri, Jun 9, 2023 10.32 10.66 10.32 10.38
242 NASDAQ EMLD Thu, Jun 8, 2023 10.35 10.35 10.34 10.34
241 NASDAQ EMLD Wed, Jun 7, 2023 10.34 10.34 10.33 10.33
240 NASDAQ EMLD Tue, Jun 6, 2023 10.33 10.33 10.33 10.33
239 NASDAQ EMLD Mon, Jun 5, 2023 10.32 10.32 10.32 10.32
238 NASDAQ EMLD Fri, Jun 2, 2023 10.31 10.31 10.31 10.31
237 NASDAQ EMLD Thu, Jun 1, 2023 10.32 10.32 10.31 10.31
236 NASDAQ EMLD Wed, May 31, 2023 10.30 10.31 10.30 10.31
235 NASDAQ EMLD Tue, May 30, 2023 10.30 10.30 10.30 10.30
234 NASDAQ EMLD Fri, May 26, 2023 10.30 10.32 10.30 10.30
233 NASDAQ EMLD Thu, May 25, 2023 10.30 10.30 10.30 10.30
232 NASDAQ EMLD Wed, May 24, 2023 10.29 10.30 10.28 10.29
231 NASDAQ EMLD Tue, May 23, 2023 10.29 10.29 10.28 10.28
230 NASDAQ EMLD Mon, May 22, 2023 10.30 10.30 10.28 10.28
229 NASDAQ EMLD Fri, May 19, 2023 10.29 10.29 10.29 10.29
228 NASDAQ EMLD Thu, May 18, 2023 10.28 10.30 10.28 10.28
227 NASDAQ EMLD Wed, May 17, 2023 10.28 10.29 10.27 10.28
226 NASDAQ EMLD Tue, May 16, 2023 10.28 10.28 10.27 10.27
225 NASDAQ EMLD Mon, May 15, 2023 10.27 10.28 10.27 10.28
224 NASDAQ EMLD Thu, May 11, 2023 10.27 10.27 10.27 10.27
223 NASDAQ EMLD Wed, May 10, 2023 10.28 10.28 10.27 10.27
222 NASDAQ EMLD Tue, May 9, 2023 10.27 10.27 10.27 10.27
221 NASDAQ EMLD Thu, May 4, 2023 10.27 10.27 10.26 10.26
220 NASDAQ EMLD Wed, May 3, 2023 10.26 10.26 10.26 10.26
219 NASDAQ EMLD Tue, May 2, 2023 10.27 10.27 10.26 10.26
218 NASDAQ EMLD Mon, May 1, 2023 10.27 10.27 10.25 10.25
217 NASDAQ EMLD Fri, Apr 28, 2023 10.26 10.27 10.25 10.27
216 NASDAQ EMLD Wed, Apr 26, 2023 10.28 10.28 10.25 10.25
215 NASDAQ EMLD Tue, Apr 25, 2023 10.25 10.25 10.25 10.25
214 NASDAQ EMLD Wed, Apr 19, 2023 10.24 10.26 10.24 10.24
213 NASDAQ EMLD Tue, Apr 18, 2023 10.24 10.25 10.24 10.25
212 NASDAQ EMLD Mon, Apr 17, 2023 10.25 10.26 10.24 10.24
211 NASDAQ EMLD Thu, Apr 13, 2023 10.23 10.23 10.23 10.23
210 NASDAQ EMLD Wed, Apr 12, 2023 10.23 10.23 10.23 10.23
209 NASDAQ EMLD Tue, Apr 11, 2023 10.23 10.23 10.23 10.23
208 NASDAQ EMLD Thu, Apr 6, 2023 10.23 10.25 10.23 10.23
207 NASDAQ EMLD Wed, Apr 5, 2023 10.23 10.23 10.23 10.23
206 NASDAQ EMLD Tue, Apr 4, 2023 10.22 10.23 10.22 10.23
205 NASDAQ EMLD Mon, Apr 3, 2023 10.20 10.22 10.20 10.22
204 NASDAQ EMLD Fri, Mar 31, 2023 10.22 10.22 10.22 10.22
203 NASDAQ EMLD Thu, Mar 30, 2023 10.22 10.22 10.22 10.22
202 NASDAQ EMLD Wed, Mar 29, 2023 10.20 10.21 10.20 10.21
201 NASDAQ EMLD Tue, Mar 28, 2023 10.20 10.20 10.20 10.20
200 NASDAQ EMLD Mon, Mar 27, 2023 10.19 10.19 10.19 10.19
199 NASDAQ EMLD Wed, Mar 22, 2023 10.19 10.19 10.19 10.19
198 NASDAQ EMLD Mon, Mar 20, 2023 10.19 10.19 10.19 10.19
197 NASDAQ EMLD Fri, Mar 17, 2023 10.18 10.18 10.18 10.18
196 NASDAQ EMLD Thu, Mar 16, 2023 10.18 10.18 10.18 10.18
195 NASDAQ EMLD Wed, Mar 15, 2023 10.18 10.18 10.18 10.18
194 NASDAQ EMLD Tue, Mar 14, 2023 10.17 10.19 10.17 10.17
193 NASDAQ EMLD Mon, Mar 13, 2023 10.18 10.18 10.17 10.17
192 NASDAQ EMLD Fri, Mar 10, 2023 10.18 10.19 10.18 10.18
191 NASDAQ EMLD Wed, Mar 8, 2023 10.18 10.18 10.18 10.18
190 NASDAQ EMLD Tue, Mar 7, 2023 10.14 10.17 10.14 10.17
189 NASDAQ EMLD Mon, Mar 6, 2023 10.14 10.14 10.14 10.14
188 NASDAQ EMLD Thu, Mar 2, 2023 10.12 10.12 10.12 10.12
187 NASDAQ EMLD Thu, Feb 23, 2023 10.12 10.12 10.12 10.12
186 NASDAQ EMLD Tue, Feb 21, 2023 10.15 10.15 10.15 10.15
185 NASDAQ EMLD Wed, Feb 15, 2023 10.11 10.16 10.11 10.11
184 NASDAQ EMLD Tue, Feb 14, 2023 10.15 10.15 10.12 10.12
183 NASDAQ EMLD Fri, Feb 10, 2023 10.12 10.12 10.12 10.12
182 NASDAQ EMLD Thu, Feb 9, 2023 10.11 10.12 10.11 10.12
181 NASDAQ EMLD Wed, Feb 8, 2023 10.11 10.11 10.11 10.11
180 NASDAQ EMLD Tue, Feb 7, 2023 10.11 10.11 10.11 10.11
179 NASDAQ EMLD Mon, Feb 6, 2023 10.11 10.13 10.11 10.11
178 NASDAQ EMLD Thu, Feb 2, 2023 10.20 10.20 10.11 10.11
177 NASDAQ EMLD Wed, Feb 1, 2023 10.11 10.20 10.11 10.11
176 NASDAQ EMLD Tue, Jan 31, 2023 10.13 10.13 10.11 10.11
175 NASDAQ EMLD Mon, Jan 30, 2023 10.11 10.15 10.11 10.12
174 NASDAQ EMLD Fri, Jan 27, 2023 10.11 10.12 10.11 10.11
173 NASDAQ EMLD Thu, Jan 26, 2023 10.12 10.12 10.11 10.11
172 NASDAQ EMLD Wed, Jan 25, 2023 10.20 10.20 10.10 10.11
171 NASDAQ EMLD Tue, Jan 24, 2023 10.15 10.51 10.10 10.11
170 NASDAQ EMLD Mon, Jan 23, 2023 10.13 10.13 10.10 10.10
169 NASDAQ EMLD Fri, Jan 20, 2023 10.11 10.11 10.10 10.11
168 NASDAQ EMLD Thu, Jan 19, 2023 10.13 10.13 10.11 10.11
167 NASDAQ EMLD Wed, Jan 18, 2023 10.10 10.12 10.10 10.10
166 NASDAQ EMLD Tue, Jan 17, 2023 10.12 10.14 10.10 10.10
165 NASDAQ EMLD Fri, Jan 13, 2023 10.12 10.12 10.10 10.11
164 NASDAQ EMLD Thu, Jan 12, 2023 10.10 10.12 10.08 10.10
163 NASDAQ EMLD Wed, Jan 11, 2023 10.09 10.10 10.08 10.09
162 NASDAQ EMLD Tue, Jan 10, 2023 10.09 10.10 10.08 10.09
161 NASDAQ EMLD Mon, Jan 9, 2023 10.10 10.10 10.07 10.09
160 NASDAQ EMLD Fri, Jan 6, 2023 10.06 10.07 10.06 10.07
159 NASDAQ EMLD Thu, Jan 5, 2023 10.06 10.09 10.05 10.07
158 NASDAQ EMLD Wed, Jan 4, 2023 10.02 10.04 10.02 10.04
157 NASDAQ EMLD Tue, Jan 3, 2023 10.00 10.03 10.00 10.01
156 NASDAQ EMLD Fri, Dec 30, 2022 9.98 10.03 9.98 10.02
155 NASDAQ EMLD Wed, Dec 28, 2022 9.98 9.99 9.98 9.99
154 NASDAQ EMLD Tue, Dec 27, 2022 9.97 9.99 9.97 9.99
153 NASDAQ EMLD Fri, Dec 23, 2022 10.00 10.00 9.99 10.00
152 NASDAQ EMLD Wed, Dec 21, 2022 9.98 10.00 9.98 10.00
151 NASDAQ EMLD Mon, Dec 19, 2022 9.99 9.99 9.98 9.99
150 NASDAQ EMLD Thu, Dec 15, 2022 9.99 9.99 9.99 9.99
149 NASDAQ EMLD Wed, Dec 14, 2022 9.99 9.99 9.99 9.99
148 NASDAQ EMLD Mon, Dec 12, 2022 9.98 9.99 9.98 9.98
147 NASDAQ EMLD Fri, Dec 9, 2022 9.96 9.97 9.96 9.96
146 NASDAQ EMLD Wed, Dec 7, 2022 9.96 9.98 9.96 9.96
145 NASDAQ EMLD Mon, Dec 5, 2022 9.96 9.99 9.96 9.97
144 NASDAQ EMLD Thu, Dec 1, 2022 9.95 9.96 9.94 9.94
143 NASDAQ EMLD Wed, Nov 30, 2022 9.97 9.97 9.97 9.97
142 NASDAQ EMLD Mon, Nov 28, 2022 9.94 9.96 9.94 9.96
141 NASDAQ EMLD Fri, Nov 25, 2022 9.94 9.94 9.93 9.93
140 NASDAQ EMLD Wed, Nov 23, 2022 9.94 9.94 9.94 9.94
139 NASDAQ EMLD Tue, Nov 22, 2022 9.95 9.97 9.95 9.95
138 NASDAQ EMLD Fri, Nov 18, 2022 9.96 9.96 9.94 9.95
137 NASDAQ EMLD Tue, Nov 15, 2022 9.96 9.96 9.96 9.96
136 NASDAQ EMLD Mon, Nov 14, 2022 9.91 9.94 9.91 9.93
135 NASDAQ EMLD Fri, Nov 11, 2022 9.96 9.96 9.96 9.96
134 NASDAQ EMLD Thu, Nov 10, 2022 9.95 9.95 9.94 9.94
133 NASDAQ EMLD Wed, Nov 9, 2022 9.96 9.96 9.95 9.95
132 NASDAQ EMLD Tue, Nov 8, 2022 9.99 9.99 9.97 9.98
131 NASDAQ EMLD Mon, Nov 7, 2022 9.95 9.96 9.95 9.95
130 NASDAQ EMLD Fri, Nov 4, 2022 9.98 9.98 9.95 9.97
129 NASDAQ EMLD Thu, Nov 3, 2022 9.97 9.99 9.96 9.99
128 NASDAQ EMLD Wed, Nov 2, 2022 9.95 9.96 9.94 9.96
127 NASDAQ EMLD Tue, Nov 1, 2022 9.95 9.95 9.92 9.93
126 NASDAQ EMLD Mon, Oct 31, 2022 9.93 9.94 9.91 9.93
125 NASDAQ EMLD Fri, Oct 28, 2022 9.94 9.94 9.93 9.93
124 NASDAQ EMLD Thu, Oct 27, 2022 9.93 9.94 9.93 9.94
123 NASDAQ EMLD Wed, Oct 26, 2022 9.92 9.95 9.92 9.95
122 NASDAQ EMLD Tue, Oct 25, 2022 9.92 9.93 9.91 9.92
121 NASDAQ EMLD Mon, Oct 24, 2022 9.91 9.93 9.88 9.93
120 NASDAQ EMLD Fri, Oct 21, 2022 9.87 9.92 9.87 9.92
119 NASDAQ EMLD Thu, Oct 20, 2022 9.87 9.89 9.86 9.88
118 NASDAQ EMLD Wed, Oct 19, 2022 9.86 9.87 9.86 9.87
117 NASDAQ EMLD Tue, Oct 18, 2022 9.86 9.86 9.86 9.86
116 NASDAQ EMLD Mon, Oct 17, 2022 9.86 9.86 9.85 9.86
115 NASDAQ EMLD Fri, Oct 14, 2022 9.86 9.86 9.85 9.85
114 NASDAQ EMLD Thu, Oct 13, 2022 9.85 9.86 9.85 9.86
113 NASDAQ EMLD Wed, Oct 12, 2022 9.85 9.85 9.85 9.85
112 NASDAQ EMLD Tue, Oct 11, 2022 9.84 9.86 9.84 9.85
111 NASDAQ EMLD Mon, Oct 10, 2022 9.83 9.83 9.83 9.83
110 NASDAQ EMLD Thu, Oct 6, 2022 9.82 9.83 9.82 9.83
109 NASDAQ EMLD Wed, Oct 5, 2022 9.78 9.78 9.78 9.78
108 NASDAQ EMLD Mon, Oct 3, 2022 9.80 9.80 9.80 9.80
107 NASDAQ EMLD Fri, Sep 30, 2022 9.81 9.81 9.81 9.81
106 NASDAQ EMLD Tue, Sep 27, 2022 9.83 9.83 9.80 9.81
105 NASDAQ EMLD Mon, Sep 26, 2022 9.83 9.85 9.82 9.85
104 NASDAQ EMLD Fri, Sep 23, 2022 9.83 9.83 9.83 9.83
103 NASDAQ EMLD Tue, Sep 20, 2022 9.79 9.82 9.79 9.82
102 NASDAQ EMLD Fri, Sep 16, 2022 9.86 9.86 9.86 9.86
101 NASDAQ EMLD Thu, Sep 15, 2022 9.85 9.85 9.85 9.85
100 NASDAQ EMLD Tue, Sep 13, 2022 9.78 9.78 9.78 9.78
99 NASDAQ EMLD Mon, Sep 12, 2022 9.84 9.84 9.84 9.84
98 NASDAQ EMLD Fri, Sep 9, 2022 9.86 9.86 9.83 9.83
97 NASDAQ EMLD Thu, Sep 8, 2022 9.86 9.86 9.85 9.85
96 NASDAQ EMLD Wed, Sep 7, 2022 9.85 9.85 9.85 9.85
95 NASDAQ EMLD Fri, Sep 2, 2022 9.86 9.87 9.85 9.87
94 NASDAQ EMLD Thu, Sep 1, 2022 9.83 9.83 9.83 9.83
93 NASDAQ EMLD Wed, Aug 31, 2022 9.87 9.87 9.87 9.87
92 NASDAQ EMLD Wed, Aug 24, 2022 9.87 9.87 9.83 9.83
91 NASDAQ EMLD Tue, Aug 23, 2022 9.85 9.86 9.81 9.81
90 NASDAQ EMLD Thu, Aug 18, 2022 9.84 9.84 9.84 9.84
89 NASDAQ EMLD Wed, Aug 17, 2022 9.84 9.84 9.84 9.84
88 NASDAQ EMLD Tue, Aug 16, 2022 9.83 9.84 9.83 9.84
87 NASDAQ EMLD Mon, Aug 15, 2022 9.84 9.84 9.84 9.84
86 NASDAQ EMLD Fri, Aug 12, 2022 9.84 9.84 9.84 9.84
85 NASDAQ EMLD Thu, Aug 11, 2022 9.84 9.85 9.84 9.84
84 NASDAQ EMLD Wed, Aug 10, 2022 9.83 9.84 9.80 9.84
83 NASDAQ EMLD Tue, Aug 9, 2022 9.84 9.84 9.84 9.84
82 NASDAQ EMLD Mon, Aug 8, 2022 9.85 9.85 9.84 9.84
81 NASDAQ EMLD Fri, Aug 5, 2022 9.84 9.84 9.82 9.84
80 NASDAQ EMLD Thu, Aug 4, 2022 9.80 9.83 9.80 9.83
79 NASDAQ EMLD Wed, Aug 3, 2022 9.84 9.84 9.83 9.84
78 NASDAQ EMLD Tue, Aug 2, 2022 9.84 9.84 9.84 9.84
77 NASDAQ EMLD Mon, Aug 1, 2022 9.86 9.86 9.82 9.82
76 NASDAQ EMLD Fri, Jul 29, 2022 9.85 9.85 9.83 9.83
75 NASDAQ EMLD Thu, Jul 28, 2022 9.85 9.85 9.82 9.85
74 NASDAQ EMLD Wed, Jul 27, 2022 9.83 9.83 9.83 9.83
73 NASDAQ EMLD Tue, Jul 26, 2022 9.82 9.83 9.82 9.82
72 NASDAQ EMLD Mon, Jul 25, 2022 9.81 9.83 9.81 9.82
71 NASDAQ EMLD Fri, Jul 22, 2022 9.82 9.84 9.81 9.81
70 NASDAQ EMLD Thu, Jul 21, 2022 9.81 9.82 9.81 9.82
69 NASDAQ EMLD Wed, Jul 20, 2022 9.81 9.82 9.81 9.82
68 NASDAQ EMLD Mon, Jul 18, 2022 9.81 9.84 9.81 9.81
67 NASDAQ EMLD Fri, Jul 15, 2022 9.82 9.82 9.81 9.81
66 NASDAQ EMLD Thu, Jul 14, 2022 9.81 9.82 9.81 9.82
65 NASDAQ EMLD Wed, Jul 13, 2022 9.80 9.82 9.80 9.82
64 NASDAQ EMLD Tue, Jul 12, 2022 9.80 9.80 9.80 9.80
63 NASDAQ EMLD Mon, Jul 11, 2022 9.79 9.79 9.78 9.78
62 NASDAQ EMLD Fri, Jul 8, 2022 9.81 9.81 9.78 9.79
61 NASDAQ EMLD Wed, Jul 6, 2022 9.81 9.81 9.81 9.81
60 NASDAQ EMLD Tue, Jul 5, 2022 9.79 9.79 9.79 9.79
59 NASDAQ EMLD Thu, Jun 30, 2022 9.79 9.80 9.78 9.78
58 NASDAQ EMLD Tue, Jun 28, 2022 9.79 9.79 9.79 9.79
57 NASDAQ EMLD Fri, Jun 24, 2022 9.79 9.79 9.78 9.78
56 NASDAQ EMLD Thu, Jun 23, 2022 9.79 9.79 9.78 9.78
55 NASDAQ EMLD Tue, Jun 21, 2022 9.79 9.79 9.79 9.79
54 NASDAQ EMLD Wed, Jun 15, 2022 9.76 9.76 9.76 9.76
53 NASDAQ EMLD Tue, Jun 14, 2022 9.80 9.80 9.80 9.80
52 NASDAQ EMLD Mon, Jun 13, 2022 9.80 9.80 9.80 9.80
51 NASDAQ EMLD Thu, Jun 9, 2022 9.76 9.76 9.76 9.76
50 NASDAQ EMLD Wed, Jun 8, 2022 9.76 9.76 9.76 9.76
49 NASDAQ EMLD Mon, Jun 6, 2022 9.80 9.80 9.80 9.80
48 NASDAQ EMLD Fri, Jun 3, 2022 9.79 9.81 9.75 9.80
47 NASDAQ EMLD Tue, May 31, 2022 9.79 9.79 9.74 9.74
46 NASDAQ EMLD Fri, May 27, 2022 9.76 9.76 9.76 9.76
45 NASDAQ EMLD Thu, May 26, 2022 9.77 9.77 9.77 9.77
44 NASDAQ EMLD Wed, May 18, 2022 9.74 9.76 9.74 9.76
43 NASDAQ EMLD Tue, May 17, 2022 9.73 9.73 9.73 9.73
42 NASDAQ EMLD Mon, May 16, 2022 9.73 9.73 9.73 9.73
41 NASDAQ EMLD Fri, May 13, 2022 9.71 9.74 9.70 9.74
40 NASDAQ EMLD Thu, May 12, 2022 9.77 9.77 9.71 9.71
39 NASDAQ EMLD Wed, May 11, 2022 9.77 9.77 9.75 9.75
38 NASDAQ EMLD Tue, May 10, 2022 9.78 9.79 9.74 9.79
37 NASDAQ EMLD Mon, May 9, 2022 9.80 9.80 9.77 9.78
36 NASDAQ EMLD Fri, May 6, 2022 9.81 9.81 9.81 9.81
35 NASDAQ EMLD Thu, May 5, 2022 9.82 9.82 9.82 9.82
34 NASDAQ EMLD Wed, May 4, 2022 9.82 9.82 9.82 9.82
33 NASDAQ EMLD Tue, May 3, 2022 9.82 9.83 9.82 9.82
32 NASDAQ EMLD Thu, Apr 28, 2022 9.82 9.82 9.82 9.82
31 NASDAQ EMLD Tue, Apr 26, 2022 9.82 9.82 9.82 9.82
30 NASDAQ EMLD Mon, Apr 25, 2022 9.82 9.82 9.81 9.81
29 NASDAQ EMLD Thu, Apr 21, 2022 9.81 9.81 9.81 9.81
28 NASDAQ EMLD Wed, Apr 20, 2022 9.81 9.81 9.80 9.81
27 NASDAQ EMLD Tue, Apr 19, 2022 9.81 9.82 9.80 9.81
26 NASDAQ EMLD Mon, Apr 18, 2022 9.81 9.81 9.81 9.81
25 NASDAQ EMLD Wed, Apr 13, 2022 9.80 9.80 9.79 9.80
24 NASDAQ EMLD Mon, Apr 11, 2022 9.82 9.82 9.82 9.82
23 NASDAQ EMLD Fri, Apr 8, 2022 9.83 9.83 9.83 9.83
22 NASDAQ EMLD Thu, Apr 7, 2022 9.83 9.83 9.80 9.83
21 NASDAQ EMLD Tue, Apr 5, 2022 9.80 9.80 9.80 9.80
20 NASDAQ EMLD Mon, Apr 4, 2022 9.77 9.80 9.77 9.80
19 NASDAQ EMLD Fri, Apr 1, 2022 9.77 9.77 9.76 9.77
18 NASDAQ EMLD Thu, Mar 31, 2022 9.77 9.78 9.77 9.77
17 NASDAQ EMLD Wed, Mar 30, 2022 9.78 9.78 9.78 9.78
16 NASDAQ EMLD Tue, Mar 29, 2022 9.77 9.77 9.77 9.77
15 NASDAQ EMLD Thu, Mar 24, 2022 9.77 9.77 9.77 9.77
14 NASDAQ EMLD Tue, Mar 22, 2022 9.76 9.76 9.76 9.76
13 NASDAQ EMLD Mon, Mar 21, 2022 9.77 9.78 9.75 9.76
12 NASDAQ EMLD Tue, Mar 8, 2022 9.78 9.78 9.78 9.78
11 NASDAQ EMLD Fri, Mar 4, 2022 9.77 9.77 9.77 9.77
10 NASDAQ EMLD Thu, Mar 3, 2022 9.77 9.77 9.77 9.77
9 NASDAQ EMLD Wed, Mar 2, 2022 9.77 9.77 9.77 9.77
8 NASDAQ EMLD Tue, Mar 1, 2022 9.76 9.77 9.76 9.76
7 NASDAQ EMLD Mon, Feb 28, 2022 9.75 9.77 9.75 9.76
6 NASDAQ EMLD Fri, Feb 25, 2022 9.75 9.76 9.75 9.75
5 NASDAQ EMLD Thu, Feb 24, 2022 9.75 9.75 9.75 9.75
4 NASDAQ EMLD Wed, Feb 23, 2022 9.75 9.75 9.75 9.75
3 NASDAQ EMLD Tue, Feb 22, 2022 9.74 9.75 9.74 9.75
2 NASDAQ EMLD Thu, Feb 10, 2022 9.70 9.70 9.70 9.70
1 NASDAQ EMLD Wed, Feb 9, 2022 9.55 9.70 9.55 9.70
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024