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)

3.890 +0.170 (+4.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 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 (%)
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%)
Feb 02, 2026 4.970 5.040 4.460 4.760 1,682,623 -0.15(-3.05%)
Jan 30, 2026 4.790 5.010 4.710 4.910 979,972 +0.05(+1.03%)
Jan 29, 2026 5.090 5.120 4.680 4.860 766,321 -0.23(-4.52%)
Jan 28, 2026 4.990 5.200 4.800 5.090 1,262,465 +0.12(+2.41%)
Jan 27, 2026 4.670 4.995 4.610 4.970 1,010,549 +0.30(+6.42%)
Jan 26, 2026 4.530 4.712 4.440 4.670 1,571,832 +0.14(+3.09%)
Jan 23, 2026 4.440 4.545 4.300 4.530 389,897 +0.10(+2.26%)
Jan 22, 2026 4.470 4.530 4.260 4.430 613,410 -0.04(-0.89%)
Jan 21, 2026 4.310 4.470 4.145 4.470 2,456,723 +0.31(+7.45%)
Jan 20, 2026 4.700 4.700 4.125 4.160 2,049,314 -0.68(-14.05%)
Jan 16, 2026 4.830 4.910 4.800 4.840 275,190 +0.02(+0.41%)
Jan 15, 2026 4.920 4.945 4.710 4.820 2,106,553 -0.13(-2.63%)
Jan 14, 2026 4.810 4.990 4.690 4.950 715,402 +0.16(+3.34%)
Jan 13, 2026 4.800 4.835 4.560 4.790 683,817 +0.02(+0.42%)
Jan 12, 2026 4.810 4.870 4.630 4.770 203,631 -0.04(-0.83%)
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%)
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.