Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.400 +0.220 (+4.25%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 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 (%)
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.
© 2025 FinancialContent. All rights reserved.