Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Empery Digital Inc. - Common stock (NQ:EMPD)

4.220 -0.010 (-0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	4.050	4.340	3.975	4.220	1,011,492	-0.01(-0.24%)
Apr 01, 2026	4.290	4.325	3.920	4.230	840,923	+0.00(+0.00%)
Mar 31, 2026	4.260	4.415	4.175	4.230	1,089,818	+0.03(+0.71%)
Mar 30, 2026	4.030	4.350	3.985	4.200	1,516,744	+0.23(+5.79%)
Mar 27, 2026	4.070	4.100	3.910	3.970	924,670	-0.20(-4.80%)
Mar 26, 2026	4.280	4.365	4.135	4.170	907,721	-0.18(-4.14%)
Mar 25, 2026	4.370	4.520	4.220	4.350	970,926	+0.04(+0.93%)
Mar 24, 2026	4.290	4.330	4.070	4.310	985,656	-0.05(-1.15%)
Mar 23, 2026	4.240	4.560	4.210	4.360	1,109,066	+0.09(+2.11%)
Mar 20, 2026	4.470	4.505	4.160	4.270	463,469	-0.26(-5.74%)
Mar 19, 2026	4.450	4.620	4.380	4.530	921,512	-0.04(-0.88%)
Mar 18, 2026	4.650	4.695	4.530	4.570	854,665	-0.26(-5.38%)
Mar 17, 2026	4.730	4.955	4.650	4.830	1,026,725	+0.09(+1.90%)
Mar 16, 2026	4.630	4.815	4.550	4.740	992,668	+0.35(+7.97%)
Mar 13, 2026	4.470	4.720	4.290	4.390	568,154	-0.01(-0.23%)
Mar 12, 2026	4.400	4.446	4.180	4.400	944,820	-0.03(-0.68%)
Mar 11, 2026	4.180	4.490	4.150	4.430	988,345	+0.24(+5.73%)
Mar 10, 2026	4.320	4.547	4.170	4.190	929,289	-0.09(-2.10%)
Mar 09, 2026	4.180	4.340	4.125	4.280	997,350	+0.12(+2.88%)
Mar 06, 2026	4.250	4.365	4.060	4.160	875,647	-0.15(-3.48%)
Mar 05, 2026	4.280	4.530	4.277	4.310	1,161,314	-0.13(-2.93%)
Mar 04, 2026	4.060	4.520	4.060	4.440	1,770,218	+0.51(+12.98%)
Mar 03, 2026	3.980	4.092	3.760	3.930	1,367,868	-0.21(-5.07%)
Mar 02, 2026	3.710	4.180	3.662	4.140	1,437,570	+0.36(+9.52%)
Feb 27, 2026	3.860	3.865	3.760	3.780	716,635	-0.19(-4.79%)
Feb 26, 2026	3.990	4.060	3.910	3.970	962,120	-0.16(-3.87%)
Feb 25, 2026	3.730	4.145	3.690	4.130	1,591,030	+0.47(+12.84%)
Feb 24, 2026	3.530	3.680	3.390	3.660	885,059	+0.06(+1.67%)
Feb 23, 2026	3.850	4.000	3.570	3.600	1,151,202	-0.24(-6.25%)
Feb 20, 2026	3.700	3.876	3.690	3.840	829,224	+0.11(+2.95%)
Feb 19, 2026	3.680	3.730	3.500	3.730	909,321	+0.03(+0.81%)
Feb 18, 2026	3.830	3.840	3.630	3.700	944,648	-0.16(-4.15%)
Feb 17, 2026	3.770	3.910	3.620	3.860	1,186,510	+0.10(+2.66%)
Feb 13, 2026	3.620	3.840	3.590	3.760	1,204,896	+0.26(+7.43%)
Feb 12, 2026	3.670	3.670	3.440	3.500	744,310	-0.18(-4.89%)
Feb 11, 2026	3.880	3.880	3.572	3.680	756,375	-0.13(-3.41%)
Feb 10, 2026	3.830	3.890	3.740	3.810	767,724	-0.08(-2.06%)
Feb 09, 2026	3.650	3.925	3.550	3.890	847,497	+0.17(+4.57%)
Feb 06, 2026	3.390	3.995	3.380	3.720	1,920,240	+0.46(+14.11%)
Feb 05, 2026	4.440	4.440	3.185	3.260	2,325,116	-1.24(-27.56%)
Feb 04, 2026	4.670	4.720	4.370	4.500	1,889,331	-0.14(-3.02%)
Feb 03, 2026	4.750	4.850	4.450	4.640	1,841,317	-0.12(-2.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Empery Digital Inc. - Common stock (NQ:EMPD)

Historical Prices