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)

4.700 +0.060 (+1.29%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	6.940	7.060	6.740	6.860	1,004,680	-0.11(-1.58%)
Oct 31, 2025	6.690	7.110	6.690	6.970	717,434	+0.28(+4.19%)
Oct 30, 2025	6.870	6.990	6.670	6.690	595,994	-0.22(-3.18%)
Oct 29, 2025	6.900	7.100	6.710	6.910	1,181,908	-0.02(-0.29%)
Oct 28, 2025	7.150	7.150	6.870	6.930	700,697	-0.22(-3.08%)
Oct 27, 2025	7.000	7.345	7.000	7.150	815,215	+0.34(+4.99%)
Oct 24, 2025	7.000	7.010	6.705	6.810	646,736	-0.09(-1.30%)
Oct 23, 2025	6.470	6.970	6.470	6.900	867,594	+0.42(+6.48%)
Oct 22, 2025	6.840	6.840	6.300	6.480	983,653	-0.48(-6.90%)
Oct 21, 2025	7.000	7.050	6.840	6.960	759,022	-0.05(-0.71%)
Oct 20, 2025	6.820	7.250	6.775	7.010	772,070	+0.35(+5.26%)
Oct 17, 2025	6.690	6.790	6.450	6.660	969,939	-0.20(-2.92%)
Oct 16, 2025	7.210	7.450	6.840	6.860	1,045,086	-0.41(-5.64%)
Oct 15, 2025	7.310	7.765	7.110	7.270	1,156,847	-0.02(-0.27%)
Oct 14, 2025	7.420	7.440	7.070	7.290	786,114	-0.16(-2.15%)
Oct 13, 2025	7.830	7.851	7.350	7.450	932,224	-0.50(-6.29%)
Oct 09, 2025				7.950	0	-0.05(-0.62%)
Oct 08, 2025				8.000	0	+0.05(+0.63%)
Oct 06, 2025				7.950	0	+0.17(+2.19%)
Oct 03, 2025				7.780	0	-0.06(-0.77%)

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