ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.970 -0.200 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.