Empro Group Inc. (EMPG)
NASDAQ: EMPG · Real-Time Price · USD
3.810
+0.620 (19.44%)
At close: Jul 29, 2025, 4:00 PM
3.900
+0.090 (2.36%)
After-hours: Jul 29, 2025, 4:50 PM EDT
Empro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 3.10 | 4.10 | 3.05 | 3.81 | - | 19.44% | 287,355 |
| Jul 28, 2025 | 3.30 | 3.34 | 3.07 | 3.19 | 3.19 | -3.33% | 38,053 |
| Jul 25, 2025 | 3.69 | 3.77 | 3.25 | 3.30 | 3.30 | -11.29% | 122,132 |
| Jul 24, 2025 | 3.69 | 3.90 | 3.69 | 3.72 | 3.72 | 2.20% | 70,316 |
| Jul 23, 2025 | 3.69 | 3.91 | 3.64 | 3.64 | 3.64 | -4.21% | 40,986 |
| Jul 22, 2025 | 3.80 | 4.20 | 3.62 | 3.80 | 3.80 | 2.70% | 259,497 |
| Jul 21, 2025 | 3.01 | 3.98 | 3.00 | 3.70 | 3.70 | 19.74% | 432,890 |
| Jul 18, 2025 | 3.12 | 3.13 | 3.03 | 3.09 | 3.09 | -0.96% | 64,320 |
| Jul 17, 2025 | 2.93 | 3.19 | 2.87 | 3.12 | 3.12 | 9.47% | 175,346 |
| Jul 16, 2025 | 2.79 | 2.98 | 2.76 | 2.85 | 2.85 | 4.01% | 147,910 |
| Jul 15, 2025 | 2.96 | 2.96 | 2.74 | 2.74 | 2.74 | -4.53% | 67,197 |
| Jul 14, 2025 | 2.97 | 3.00 | 2.80 | 2.87 | 2.87 | -5.99% | 111,434 |
| Jul 11, 2025 | 2.99 | 3.16 | 2.90 | 3.05 | 3.05 | 0.76% | 127,299 |
| Jul 10, 2025 | 2.76 | 3.18 | 2.75 | 3.03 | 3.03 | 5.57% | 226,854 |
| Jul 9, 2025 | 3.09 | 3.09 | 2.55 | 2.87 | 2.87 | -8.01% | 581,815 |
| Jul 8, 2025 | 3.25 | 3.32 | 3.10 | 3.12 | 3.12 | -2.80% | 290,294 |
| Jul 7, 2025 | 3.50 | 3.56 | 3.11 | 3.21 | 3.21 | -17.90% | 737,980 |
| Jul 3, 2025 | 6.38 | 6.85 | 3.90 | 3.91 | 3.91 | -10.11% | 8,972,474 |