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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.810 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 09, 2026 4.830 4.890 4.730 4.810 272,383 +0.01(+0.21%)
Jan 08, 2026 4.660 4.905 4.630 4.800 283,124 +0.11(+2.35%)
Jan 07, 2026 4.850 4.900 4.650 4.690 321,199 -0.18(-3.70%)
Jan 06, 2026 4.920 4.980 4.715 4.870 332,559 -0.05(-1.02%)
Jan 05, 2026 4.750 4.965 4.710 4.920 647,475 +0.27(+5.81%)
Jan 02, 2026 4.580 4.785 4.550 4.650 314,755 +0.08(+1.86%)
Dec 31, 2025 4.450 4.570 4.410 4.565 332,955 +0.11(+2.35%)
Dec 30, 2025 4.410 4.600 4.390 4.460 348,415 +0.05(+1.13%)
Dec 29, 2025 4.300 4.550 4.300 4.410 437,743 +0.06(+1.38%)
Dec 26, 2025 4.180 4.370 4.145 4.350 409,876 +0.20(+4.82%)
Dec 24, 2025 4.180 4.180 4.035 4.150 379,763 -0.03(-0.72%)
Dec 23, 2025 4.250 4.250 4.130 4.180 763,764 -0.11(-2.56%)
Dec 22, 2025 4.430 4.520 4.260 4.290 789,912 -0.11(-2.50%)
Dec 19, 2025 4.220 4.410 4.220 4.400 970,592 +0.22(+5.26%)
Dec 18, 2025 4.290 4.415 4.140 4.180 475,940 -0.01(-0.24%)
Dec 17, 2025 4.410 4.500 4.160 4.190 609,039 -0.21(-4.77%)
Dec 16, 2025 4.180 4.410 4.140 4.400 332,911 +0.19(+4.51%)
Dec 15, 2025 4.655 4.690 4.185 4.210 682,800 -0.44(-9.46%)
Dec 12, 2025 4.810 4.970 4.640 4.650 632,778 -0.17(-3.53%)
Dec 11, 2025 4.810 4.820 4.662 4.820 413,557 -0.03(-0.62%)
Dec 10, 2025 4.960 4.960 4.680 4.850 794,168 -0.16(-3.19%)
Dec 09, 2025 4.860 5.125 4.730 5.010 911,126 +0.25(+5.25%)
Dec 08, 2025 4.720 4.870 4.670 4.760 756,505 +0.06(+1.28%)
Dec 05, 2025 5.050 5.050 4.620 4.700 884,957 -0.36(-7.11%)
Dec 04, 2025 4.960 5.080 4.880 5.060 594,509 +0.10(+2.02%)
Dec 03, 2025 4.850 4.990 4.720 4.960 1,017,259 +0.13(+2.80%)
Dec 02, 2025 4.910 5.230 4.810 4.825 1,963,002 +0.03(+0.63%)
Dec 01, 2025 5.070 5.070 4.730 4.795 839,566 -0.61(-11.20%)
Nov 28, 2025 5.230 5.590 5.215 5.400 807,793 +0.22(+4.25%)
Nov 26, 2025 4.960 5.220 4.890 5.180 1,277,167 +0.25(+5.07%)
Nov 25, 2025 4.930 4.970 4.820 4.930 603,933 -0.03(-0.60%)
Nov 24, 2025 4.730 4.995 4.695 4.960 1,206,571 +0.26(+5.53%)
Nov 21, 2025 4.630 4.820 4.510 4.700 1,414,938 +0.06(+1.29%)
Nov 20, 2025 4.990 5.120 4.630 4.640 1,179,282 -0.24(-4.92%)
Nov 19, 2025 4.980 5.040 4.790 4.880 849,180 -0.14(-2.79%)
Nov 18, 2025 5.050 5.200 4.960 5.020 2,115,293 -0.07(-1.38%)
Nov 17, 2025 5.530 5.610 4.990 5.090 1,327,633 -0.47(-8.45%)
Nov 14, 2025 5.760 5.840 5.540 5.560 642,496 -0.36(-6.08%)
Nov 13, 2025 5.920 6.215 5.850 5.920 665,669 -0.07(-1.17%)
Nov 12, 2025 6.220 6.440 5.870 5.990 924,803 -0.11(-1.80%)
Nov 11, 2025 6.600 6.600 6.040 6.100 797,607 -0.43(-6.58%)
Nov 10, 2025 6.530 6.610 6.450 6.530 519,824 +0.11(+1.71%)
Nov 07, 2025 6.300 6.490 6.240 6.420 488,836 +0.04(+0.63%)
Nov 06, 2025 6.630 6.630 6.265 6.380 724,121 -0.23(-3.48%)
Nov 05, 2025 6.230 6.645 6.185 6.610 1,348,045 +0.38(+6.10%)
Nov 04, 2025 6.630 6.675 6.220 6.230 927,522 -0.63(-9.18%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.