Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	EMKR	2.63	2.7858	2.62	2.72	0.07	102,973	634	2.69	2.78
2024-05-03	Q	EMKR	2.61	2.75	2.55	2.65	0.08	81,690	424	2.53	2.74
2024-05-02	Q	EMKR	2.64	2.85	2.53	2.57	-0.03	161,518	898	2.29	2.88
2024-05-01	Q	EMKR	2.69	2.73	2.55	2.60	-0.11	173,111	903	2.57	2.66
2024-04-30	Q	EMKR	2.71	2.82	2.69	2.71	-0.10	84,623	671	2.70	2.80
2024-04-29	Q	EMKR	2.72	2.84	2.68	2.81	0.08	111,938	792	2.76	2.90
2024-04-26	Q	EMKR	2.99	2.99	2.625	2.73	-0.20	187,032	877	2.49	2.89
2024-04-25	Q	EMKR	2.94	2.98	2.86	2.93	-0.02	126,272	882	2.85	3.45
2024-04-24	Q	EMKR	2.84	3.00	2.83	2.95	0.10	194,511	1,067	2.66	3.02
2024-04-23	Q	EMKR	2.67	2.88	2.59	2.85	0.21	154,539	1,266	2.80	3.13
2024-04-22	Q	EMKR	2.73	2.73	2.4439	2.64	-0.05	170,359	1,449	2.55	2.90
2024-04-19	Q	EMKR	2.85	2.874	2.62	2.69	-0.16	147,491	1,681	2.47	2.87
2024-04-18	Q	EMKR	2.94	3.1199	2.76	2.85	-0.06	320,662	2,231	2.81	3.01
2024-04-17	Q	EMKR	2.71	3.10	2.6807	2.91	0.15	267,112	6,847	2.70	3.07
2024-04-16	Q	EMKR	2.71	2.78	2.63	2.76	0.02	355,782	13,414	2.70	2.94
2024-04-15	Q	EMKR	2.86	2.98	2.68	2.74	-0.12	241,812	1,423	2.65	3.24
2024-04-12	Q	EMKR	2.87	2.90	2.53	2.86	0.02	300,443	1,460	2.75	2.99
2024-04-11	Q	EMKR	2.89	2.98	2.84	2.84	-0.05	142,929	1,491	2.86	3.19
2024-04-10	Q	EMKR	3.10	3.1296	2.80	2.89	-0.24	283,397	3,106	2.84	2.97
2024-04-09	Q	EMKR	3.22	3.3339	3.0956	3.13	-0.10	152,217	6,606	3.14	3.24
2024-04-08	Q	EMKR	3.15	3.29	3.13	3.23	0.11	110,901	10,005	3.12	3.30
2024-04-05	Q	EMKR	3.22	3.25	3.12	3.12	-0.09	98,476	5,097	3.12	3.25
2024-04-04	Q	EMKR	3.39	3.51	3.20	3.21	-0.24	235,932	3,247	3.19	3.37
2024-04-03	Q	EMKR	3.60	3.66	3.358	3.45	-0.19	92,318	1,586	3.36	3.92
2024-04-02	Q	EMKR	3.31	3.80	3.25	3.64	0.15	120,897	2,203	3.33	3.80
Consolidation 10 old shares to 1 new
2024-04-01	Q	EMKR	0.345	0.36	0.336	0.349	0.004	606,535	30,981	0.3349	0.3598
2024-03-29	Q	EMKR	0.369	0.37	0.345	0.345	-0.0172	0	0	0.34	0.359
2024-03-28	Q	EMKR	0.369	0.37	0.345	0.345	-0.0172	451,459	18,516	0.34	0.359
2024-03-27	Q	EMKR	0.3465	0.3699	0.3408	0.3622	0.0144	641,254	9,804	0.3455	0.3702
2024-03-26	Q	EMKR	0.3599	0.3883	0.336	0.3478	-0.0292	1,744,240	10,557	0.3421	0.3702
2024-03-25	Q	EMKR	0.3814	0.3899	0.3699	0.377	-0.0043	409,480	729	0.37	0.4146
2024-03-22	Q	EMKR	0.376	0.395	0.37	0.3813	-0.0038	252,064	457	0.3567	0.40
2024-03-21	Q	EMKR	0.388	0.398	0.3777	0.3851	0.0033	284,859	381	0.377	0.398
2024-03-20	Q	EMKR	0.39	0.40	0.381	0.3818	-0.0132	308,283	452	0.3822	0.3949
2024-03-19	Q	EMKR	0.39	0.4108	0.39	0.395	0.015	447,033	604	0.39	0.415
2024-03-18	Q	EMKR	0.3963	0.399	0.38	0.38		220,996	442	0.38	0.40
2024-03-15	Q	EMKR	0.3806	0.399	0.38	0.38		477,404	690	0.3649	0.40
2024-03-14	Q	EMKR	0.3903	0.398	0.373	0.38	-0.01	373,454	498	0.372	0.40
2024-03-13	Q	EMKR	0.41	0.41	0.382	0.39	-0.012	477,636	416	0.39	0.399
2024-03-12	Q	EMKR	0.3977	0.4198	0.392	0.402	0.002	404,535	531	0.40	0.439
2024-03-11	Q	EMKR	0.403	0.41	0.40	0.40	-0.003	254,792	568	0.399	0.439
2024-03-08	Q	EMKR	0.4033	0.4299	0.3862	0.403	0.0005	469,691	628	0.4025	0.439
2024-03-07	Q	EMKR	0.4142	0.44	0.395	0.4025	-0.0075	276,349	505	0.395	0.4385
2024-03-06	Q	EMKR	0.44	0.44	0.403	0.41	-0.0122	366,251	663	0.402	0.4601
2024-03-05	Q	EMKR	0.4478	0.46	0.4202	0.4222	-0.0178	281,098	501	0.3841	0.46
2024-03-04	Q	EMKR	0.41	0.46	0.408	0.44	0.0299	831,137	1,023	0.432	0.446
2024-03-01	Q	EMKR	0.439	0.4397	0.41	0.4257	0.0035	467,952	685	0.375	0.429
2024-02-29	Q	EMKR	0.425	0.439	0.406	0.4222	0.0022	253,561	470	0.3732	0.449
2024-02-28	Q	EMKR	0.44	0.44	0.414	0.42	-0.0199	374,845	519	0.405	0.45
2024-02-27	Q	EMKR	0.42	0.446	0.42	0.4399	0.03	733,386	851	0.4024	0.45
2024-02-26	Q	EMKR	0.4055	0.43	0.40	0.4099	-0.0011	213,441	527	0.405	0.4504
2024-02-23	Q	EMKR	0.4001	0.42	0.35	0.411	-0.0054	1,035,306	1,303	0.371	0.3905
2024-02-22	Q	EMKR	0.4255	0.4359	0.4017	0.4164	-0.0226	380,767	503	0.40	0.44
2024-02-21	Q	EMKR	0.4404	0.47	0.39	0.439	-0.009	651,638	1,088	0.3658	0.45
2024-02-20	Q	EMKR	0.46	0.4861	0.438	0.448	0.0101	1,153,006	1,272	0.4379	0.48
2024-02-19	Q	EMKR	0.4291	0.4379	0.4065	0.4379	0.0129	0	0	0.4024	0.4981
2024-02-16	Q	EMKR	0.4291	0.4379	0.4065	0.4379	0.0129	827,440	1,212	0.4024	0.4981
2024-02-15	Q	EMKR	0.34	0.44	0.34	0.425	0.063	3,878,130	1,705	0.401	0.4558
2024-02-14	Q	EMKR	0.375	0.38	0.3077	0.362	0.0032	4,582,944	1,624	0.362	0.369
2024-02-13	Q	EMKR	0.39	0.3985	0.3588	0.3588	-0.0262	1,802,768	2,306	0.365	0.37
2024-02-12	Q	EMKR	0.408	0.42	0.382	0.385	0.003	2,689,414	2,329	0.3855	0.399
2024-02-09	Q	EMKR	0.46	0.50	0.38	0.382	-0.2468	5,021,251	3,553	0.39	0.445
2024-02-08	Q	EMKR	0.6221	0.64	0.60	0.6288	-0.0012	774,323	1,401	0.4463	0.54
2024-02-07	Q	EMKR	0.655	0.6686	0.60	0.63	-0.02	582,253	953	0.615	0.6976