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)

4.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 6.720 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 -0.14(-1.84%)
Oct 10, 2025 7.990 8.040 7.525 7.590 680,006 -0.36(-4.53%)
Oct 09, 2025 8.010 8.100 7.780 7.950 833,582 -0.05(-0.62%)
Oct 08, 2025 7.700 8.100 7.630 8.000 1,056,159 +0.32(+4.17%)
Oct 07, 2025 7.940 8.020 7.590 7.680 1,428,938 -0.27(-3.40%)
Oct 06, 2025 7.800 8.110 7.650 7.950 830,554 +0.17(+2.19%)
Oct 03, 2025 7.850 7.890 7.575 7.780 1,015,935 -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.


 

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.