Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Embrace Change Acquisition Corp (NQ: EMCG )

11.22 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 21, 2024 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 (%)
May 21, 2024 11.22 0 -0.02(-0.18%)
May 15, 2024 11.24 20 +0.00(+0.00%)
May 10, 2024 11.24 0 +0.00(+0.00%)
May 08, 2024 11.24 0 +0.00(+0.00%)
May 07, 2024 11.20 11.75 11.20 11.24 4,455 +0.00(+0.00%)
May 03, 2024 11.24 186 +0.00(+0.01%)
May 02, 2024 11.24 11.24 11.24 11.24 1,665 -0.00(-0.01%)
May 01, 2024 11.21 11.24 11.21 11.24 6,750 +0.04(+0.36%)
Apr 30, 2024 11.77 11.77 11.20 11.20 2,109 -0.06(-0.50%)
Apr 29, 2024 11.19 12.33 11.19 11.26 4,108 +0.02(+0.15%)
Apr 26, 2024 11.26 11.26 11.22 11.24 3,602 +0.04(+0.36%)
Apr 25, 2024 11.20 11.20 11.20 11.20 22,489 -0.01(-0.09%)
Apr 24, 2024 11.21 11.21 11.21 11.21 2,500 +0.02(+0.18%)
Apr 19, 2024 11.19 0 +0.00(+0.00%)
Apr 18, 2024 11.19 11.19 11.19 11.19 291,349 +0.01(+0.09%)
Apr 17, 2024 11.20 11.20 11.18 11.18 146,052 -0.02(-0.18%)
Apr 16, 2024 11.20 11.20 11.20 11.20 43,662 +0.00(+0.00%)
Apr 15, 2024 11.19 11.20 11.19 11.20 92,804 +0.01(+0.09%)
Apr 12, 2024 11.18 11.19 11.18 11.19 121,501 +0.02(+0.18%)
Apr 11, 2024 11.19 11.19 11.17 11.17 40,678 +0.00(+0.00%)
Apr 10, 2024 11.17 11.17 11.17 11.17 6,800 +0.01(+0.09%)
Apr 08, 2024 11.16 0 -0.01(-0.09%)
Apr 05, 2024 11.17 11.17 11.17 11.17 1,208 +0.02(+0.18%)
Apr 03, 2024 11.15 0 +0.03(+0.27%)
Apr 02, 2024 11.12 11.12 11.12 11.12 100 -0.02(-0.18%)
Mar 28, 2024 11.14 54 -0.03(-0.27%)
Mar 25, 2024 11.17 4 +0.05(+0.45%)
Mar 21, 2024 11.12 3 -0.02(-0.18%)
Mar 20, 2024 11.14 11.14 11.14 11.14 470 +0.00(+0.00%)
Mar 19, 2024 11.16 11.16 11.14 11.14 24,163 -0.01(-0.09%)
Mar 18, 2024 11.16 11.16 11.15 11.15 214 -0.01(-0.09%)
Mar 15, 2024 11.15 11.17 11.15 11.16 27,206 +0.01(+0.09%)
Mar 14, 2024 11.14 11.15 11.14 11.15 56,036 +0.01(+0.09%)
Mar 13, 2024 11.14 11.15 11.14 11.14 138,869 +0.00(+0.00%)
Mar 12, 2024 11.14 11.17 11.14 11.14 127,556 +0.01(+0.09%)
Mar 11, 2024 11.13 11.13 11.13 11.13 1,261 +0.01(+0.09%)
Mar 08, 2024 11.12 11.12 11.12 11.12 102,601 +0.01(+0.09%)
Mar 06, 2024 11.11 0 +0.01(+0.09%)
Mar 05, 2024 11.08 11.12 11.08 11.10 51,497 +0.02(+0.18%)
Mar 04, 2024 11.08 11.08 11.08 11.08 30,001 +0.01(+0.09%)
Mar 01, 2024 11.07 11.07 11.07 11.07 815 +0.00(+0.00%)
Feb 29, 2024 11.09 11.10 11.06 11.07 555,175 +0.01(+0.09%)
Feb 28, 2024 11.05 11.07 11.05 11.06 196,000 +0.02(+0.18%)
Feb 26, 2024 11.04 0 +0.01(+0.14%)
Feb 16, 2024 11.03 0 -0.00(-0.05%)
Feb 15, 2024 11.03 11.03 11.03 11.03 5,000 +0.00(+0.00%)
Feb 12, 2024 11.03 10 +0.00(+0.00%)
Feb 09, 2024 11.03 11.03 11.03 11.03 407 -0.01(-0.09%)
Feb 08, 2024 11.02 11.04 11.02 11.04 1,502 +0.00(+0.05%)
Feb 07, 2024 11.04 11.04 11.03 11.04 11,573 +0.01(+0.05%)
Feb 06, 2024 11.03 11.03 11.03 11.03 500 +0.01(+0.09%)
Feb 05, 2024 11.02 11.02 11.02 11.02 502 -0.01(-0.09%)
Feb 01, 2024 11.03 0 +0.00(+0.00%)
Jan 30, 2024 11.03 0 -0.01(-0.05%)
Jan 25, 2024 11.04 0 +0.01(+0.05%)
Jan 23, 2024 11.03 40 +0.00(+0.00%)
Jan 17, 2024 11.03 1 -0.01(-0.09%)
Jan 16, 2024 11.03 11.04 11.03 11.04 5,612 +0.02(+0.18%)
Jan 12, 2024 11.02 11.02 11.02 11.02 3,030 +0.02(+0.18%)
Jan 10, 2024 11.00 0 +0.01(+0.09%)
Jan 09, 2024 10.99 10.99 10.99 10.99 1,012 +0.03(+0.27%)
Jan 08, 2024 10.96 10.96 10.96 10.96 404 +0.00(+0.00%)
Jan 05, 2024 10.96 10.96 10.96 10.96 1,532 +0.01(+0.09%)
Jan 02, 2024 10.95 1 +0.00(+0.00%)
Dec 29, 2023 10.95 10.95 10.95 10.95 1,259 +0.02(+0.18%)
Dec 27, 2023 10.93 5 +0.00(+0.00%)
Dec 19, 2023 10.93 0 +0.01(+0.09%)
Dec 18, 2023 10.92 10.92 10.92 10.92 277 +0.01(+0.09%)
Dec 15, 2023 10.91 10.91 10.91 10.91 39,808 +0.01(+0.05%)
Dec 14, 2023 10.90 10.90 10.90 10.90 221 -0.01(-0.05%)
Dec 13, 2023 10.91 10.91 10.91 10.91 40,808 +0.00(+0.00%)
Dec 11, 2023 10.91 3 +0.03(+0.28%)
Dec 07, 2023 10.88 3 +0.01(+0.09%)
Dec 04, 2023 10.87 0 -0.06(-0.55%)
Nov 29, 2023 10.93 0 +0.02(+0.18%)
Nov 28, 2023 10.90 10.91 10.90 10.91 1,800 +0.01(+0.09%)
Nov 27, 2023 10.90 10.90 10.90 10.90 6,354 +0.00(+0.00%)
Nov 17, 2023 10.90 0 +0.01(+0.09%)
Nov 15, 2023 10.89 6 +0.00(+0.00%)
Nov 13, 2023 10.89 10 +0.02(+0.18%)
Nov 10, 2023 10.87 10.87 10.87 10.87 709 +0.03(+0.28%)
Nov 08, 2023 10.84 0 +0.00(+0.00%)
Nov 07, 2023 10.89 10.89 10.84 10.84 1,850 -0.01(-0.09%)
Nov 02, 2023 10.85 1 +0.00(+0.00%)
Nov 01, 2023 10.85 10.85 10.85 10.85 1,216 -0.01(-0.09%)
Oct 31, 2023 10.86 10.86 10.86 10.86 100 +0.02(+0.19%)
Oct 27, 2023 10.84 0 -0.02(-0.18%)
Oct 25, 2023 10.86 0 +0.00(+0.00%)
Oct 19, 2023 10.86 0 +0.02(+0.18%)
Oct 17, 2023 10.84 0 +0.00(+0.00%)
Oct 16, 2023 10.84 10.84 10.84 10.84 18,924 +0.00(+0.01%)
Oct 13, 2023 10.82 10.84 10.82 10.84 9,997 +0.01(+0.08%)
Oct 10, 2023 10.83 2 +0.02(+0.19%)
Oct 09, 2023 10.81 10.81 10.81 10.81 4,309 -0.01(-0.09%)
Oct 06, 2023 10.82 10.82 10.82 10.82 103 +0.01(+0.09%)
Oct 05, 2023 10.81 10.81 10.81 10.81 103 -0.00(-0.00%)
Sep 27, 2023 10.81 0 +0.01(+0.05%)
Sep 26, 2023 10.81 10.81 10.80 10.80 281,315 +0.00(+0.05%)
Sep 19, 2023 10.80 0 +0.03(+0.28%)
Sep 12, 2023 10.77 2 +0.01(+0.09%)
Sep 11, 2023 10.76 10.76 10.76 10.76 163 +0.00(+0.00%)
Sep 08, 2023 10.76 10.76 10.76 10.76 100 +0.00(+0.00%)
Sep 07, 2023 10.76 10.76 10.76 10.76 179 +0.00(+0.00%)
Sep 06, 2023 10.76 10.76 10.76 10.76 176 +0.01(+0.09%)
Sep 05, 2023 10.75 10.75 10.75 10.75 144 -0.01(-0.09%)
Aug 25, 2023 10.76 2 +0.05(+0.47%)
Aug 24, 2023 10.69 10.72 10.69 10.71 1,011 -0.01(-0.09%)
Aug 23, 2023 10.72 10.72 10.72 10.72 100 +0.03(+0.28%)
Aug 22, 2023 10.72 10.72 10.69 10.69 802 +0.00(+0.00%)
Aug 21, 2023 10.69 10.69 10.69 10.69 104 -0.02(-0.19%)
Aug 18, 2023 10.71 10.71 10.71 10.71 246 -0.04(-0.37%)
Aug 17, 2023 10.67 10.75 10.66 10.75 1,204 +0.05(+0.47%)
Aug 16, 2023 10.77 10.77 10.69 10.70 2,392 -0.02(-0.19%)
Aug 15, 2023 10.72 10.73 10.72 10.72 46,925 +0.04(+0.37%)
Aug 14, 2023 10.69 10.70 10.68 10.68 117,619 -0.02(-0.19%)
Aug 11, 2023 10.70 10.70 10.70 10.70 90,389 +0.05(+0.47%)
Aug 09, 2023 10.65 6 +0.00(+0.00%)
Aug 08, 2023 10.65 10.72 10.65 10.65 3,519 +0.00(+0.00%)
Aug 07, 2023 10.65 10.68 10.65 10.65 1,425 +0.00(+0.00%)
Aug 04, 2023 10.65 10.66 10.65 10.65 8,359 -0.03(-0.28%)
Aug 03, 2023 10.70 10.75 10.62 10.68 301,892 +0.01(+0.09%)
Aug 02, 2023 10.69 10.69 10.66 10.67 171,098 -0.02(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.