19:58:50 EST Wed 21 Feb 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskE-NEO exchangeU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-02-21EMMED7.257.256.086.30-0.5530,9083286.206.5825,9244004007022,703
2024-02-20EMMED6.607.256.466.850.2376,7596176.327.2066,5111,1001,7007005,341
2024-02-16EMMED6.156.716.146.620.5145,7904486.256.7533,8501,5002,6004,0013,128
2024-02-15EMMED5.956.215.956.110.1928,3232985.926.2021,8779006005003,958
2024-02-14EMMED6.116.265.925.92-0.1916,7701745.856.0213,7194002001,102961
2024-02-13EMMED6.756.756.006.11-0.2427,7292535.856.4023,3461,0008005011,467
2024-02-12EMMED5.756.605.756.350.5577,6446456.356.6665,0411,7001,1001,8016,105
2024-02-09EMMED5.986.005.715.890.0125,2322385.706.0519,3725006001,6002,558
2024-02-08EMMED5.725.995.645.880.2147,2853915.706.0036,7601,0003,2002,4013,108
2024-02-07EMMED5.605.805.255.670.2437,5452845.305.7531,3472,2001,4001,1011,171
2024-02-06EMMED5.355.605.255.430.1438,2492735.255.6026,4279001,3002,0007,317
2024-02-05EMMED5.405.425.255.29-0.1514,8561975.255.4511,0458004004011,870
2024-02-02EMMED5.335.545.295.440.0117,4002075.335.6511,2296002,5001,2001,285
2024-02-01EMMED5.145.505.105.430.2332,8723085.215.2826,4601,9009001,9021,295
2024-01-31EMMED5.205.465.055.2045,1233055.405.4640,7731,3009003011,290
2024-01-30EMMED5.505.505.125.20-0.147,6091115.205.296,425100101763
2024-01-29EMMED5.135.455.005.340.3448,5283785.005.5038,5731,2001,7013,9012,434
2024-01-26EMMED5.255.254.915.000.0717,5741514.705.0514,995200800401939
2024-01-25EMMED4.825.004.824.930.1110,3821484.705.254,5812002,2012,837
2024-01-24EMMED5.205.204.754.82-0.2235,9792244.755.0432,8412001,300300975
2024-01-23EMMED5.125.225.025.04-0.0821,7891684.805.2519,684300400201980
2024-01-22EMMED4.705.194.705.120.3358,1663895.005.2543,8432,4001,4008,3021,655
2024-01-19EMMED5.225.224.704.79-0.1419,2272034.705.2516,0373008004011,379
2024-01-18EMMED5.355.354.844.93-0.2210,4901524.795.257,8772003001001,778
2024-01-17EMMED5.255.254.945.09-0.0517,5671744.905.3114,2712003005011,820
2024-01-16EMMED5.165.355.065.140.1327,6651875.005.3123,7693006001,5011,423
2024-01-15EMMED5.605.604.985.01-0.2917,6061634.955.5015,681300201656
2024-01-12EMMED5.655.655.255.30-0.0512,8081654.955.789,8915002008021,277
2024-01-11EMMED5.545.605.215.35-0.2934,2423045.256.3027,6929001,7001,8011,747
2024-01-10EMMED5.305.845.305.64-0.1112,4101845.596.309,5664006002021,383
2024-01-09EMMED6.006.005.735.75-0.0736,4173235.306.3030,7125001,6009002,361
2024-01-08EMMED5.555.905.215.820.4096,0697365.305.8879,4722,7002,5003,8015,919
2024-01-05EMMED5.155.524.925.420.3575,3414655.305.5569,9148008001,3022,173
2024-01-04EMMED4.805.114.755.070.2760,3574935.005.1552,2421,6001,0003,6001,277
2024-01-03EMMED4.784.844.754.8013,0711454.694.9911,200200700300522
2024-01-02EMMED5.035.044.804.80-0.0128,2182954.755.0022,1249009001,6012,143
2023-12-29EMMED4.855.084.794.81-0.1717,0491774.805.1515,03920030051,391
2023-12-28EMMED4.705.074.705.0050.02529,4162334.755.1025,6824009005001,345
2023-12-27EMMED5.005.104.744.980.1364,1443764.705.1058,5245002,7003001,486
2023-12-22EMMED4.594.904.594.850.2945,8233914.504.9931,0411,4003,9005,1953,628
2023-12-21EMMED4.534.624.534.560.115,9761004.564.994,317300201983
2023-12-20EMMED4.894.894.454.45-0.3738,4323414.355.0028,8169004,9001,9011,555
2023-12-19EMMED4.804.844.674.820.1333,7662394.555.0026,0871,3001,6002,5011,974
2023-12-18EMMED4.404.994.394.690.2235,4993094.355.0031,1111,0008006011,606
2023-12-15EMMED4.544.774.394.47-0.3388,2955844.355.0077,2471,9002,6003,9001,919
2023-12-14EMMED4.604.934.024.800.4164,3655054.435.0051,3639005,7001,7024,146
2023-12-13EMMED4.204.404.034.390.1846,3674694.234.5029,6662,0001,1002,2006,704
2023-12-12EMMED4.324.334.214.21-0.1915,5431954.045.0012,1134001012,824
2023-12-11EMMED4.584.584.094.400.0421,6012264.325.0017,2796006001,1001,471
2023-12-08EMMED4.234.444.234.360.066,2421184.005.004,2721003002001,169
2023-12-07EMMED4.754.894.264.30-0.6135,5362704.005.0031,0199001,3007021,150
2023-12-06EMMED4.635.104.634.910.1454,4344164.355.0041,4253,9002007024,957
2023-12-05EMMED4.884.934.764.77-0.0830,5612824.784.8324,1591,2004002,2001,927
2023-12-04EMMED4.885.174.854.850.06113,9877414.115.25105,2331,1002,9001,2022,725
2023-12-01EMMED4.544.794.504.790.3242,4552704.654.6739,95120090011,042
2023-11-30EMMED3.754.563.754.470.0620,5471783.754.5418,6951001002001,039
2023-11-29EMMED4.234.444.234.410.2925,4182204.054.4421,3706001,5006001,150
2023-11-28EMMED3.654.123.654.120.0113,0391514.084.2310,916200300600636
2023-11-27EMMED3.964.233.964.110.1428,4632733.654.2525,2139002001011,842
2023-11-24EMMED3.644.103.643.970.3435,7272963.474.2028,5231,1001,2003,2001,444
2023-11-23EMMED3.743.743.603.63-0.121,569573.553.761,0501459
2023-11-22EMMED3.553.803.553.750.0533,7192433.553.8520,8765,5007008015,661