Dark

EMCF
Emclaire Financial Corp
stock NASDAQ

Inactive

Dec 30, 2022

31.60USD-4.213%(-1.39)18,678

Pre-market

0.00USD-100.000%(-32.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-30	33.2600	33.2600	31.1000	31.6000	-4.213%	18,678	0.000%
2022-12-29	32.1300	32.9900	32.1300	32.9900	+2.358%	6,276	-4.213%
2022-12-23	32.0000	32.2500	31.9500	32.2300	+0.562%	1,708	-1.955%
2022-12-22	32.0000	32.0500	31.7000	32.0500	+0.125%	4,670	-1.404%
2022-12-21	32.0000	32.3000	32.0000	32.0100	+1.010%	1,452	-1.281%
2022-12-20	32.0000	32.9899	31.6900	31.6900	-5.233%	2,593	-0.284%
2022-12-16	32.5000	33.4400	32.4500	33.4400	+2.892%	1,196	-5.502%
2022-12-15	34.0500	34.0500	32.5000	32.5000	-0.337%	2,036	-2.769%
2022-12-14	32.6100	32.6100	32.6100	32.6100	-1.925%	302	-3.097%
2022-12-13	33.7700	34.3000	33.2500	33.2500	+0.453%	3,003	-4.962%
2022-12-12	33.0100	33.1000	33.0000	33.1000	0.000%	3,790	-4.532%
2022-12-09	33.0000	33.1000	33.0000	33.1000	+0.303%	8,187	-4.532%
2022-12-08	32.6800	33.1950	32.5000	33.0000	+0.763%	12,617	-4.242%
2022-12-07	32.4500	32.7500	32.4500	32.7500	+0.122%	2,675	-3.511%
2022-12-06	33.0000	33.0000	32.7100	32.7100	-0.879%	2,564	-3.393%
2022-12-05	33.2500	33.2500	32.7500	33.0000	-0.662%	11,758	-4.242%
2022-12-02	31.3000	33.3500	31.3000	33.2200	+3.586%	4,090	-4.877%
2022-12-01	31.1772	32.1000	31.1772	32.0700	+0.376%	1,269	-1.466%
2022-11-29	32.0000	32.0000	31.9500	31.9500	-3.182%	698	-1.095%
2022-11-25	33.0000	33.0000	33.0000	33.0000	+1.868%	286	-4.242%
2022-11-23	32.4100	32.6700	32.3500	32.3950	+0.356%	1,364	-2.454%
2022-11-22	32.0000	32.2800	32.0000	32.2800	-1.133%	1,417	-2.107%
2022-11-18	31.5000	32.6500	31.5000	32.6500	-3.602%	5,513	-3.216%
2022-11-14	33.8900	33.8900	33.8700	33.8700	+7.866%	960	-6.702%
2022-11-11	32.3000	32.6400	31.4000	31.4000	-1.875%	3,956	+0.637%
2022-11-10	31.1300	32.9000	31.0500	32.0000	+4.575%	8,175	-1.250%
2022-11-09	30.6800	30.6800	30.6000	30.6000	-2.392%	1,019	+3.268%
2022-11-08	31.8300	32.0000	31.3500	31.3500	+2.787%	4,720	+0.797%
2022-11-04	29.3500	30.5000	29.0500	30.5000	+2.349%	735	+3.607%
2022-11-03	29.8000	29.8000	29.8000	29.8000	-0.667%	504	+6.040%
2022-11-02	30.0000	30.0000	30.0000	30.0000	+0.840%	230	+5.333%
2022-11-01	30.0000	30.0000	29.5000	29.7500	-0.435%	3,295	+6.218%
2022-10-31	29.8800	29.8800	29.8800	29.8800	-2.987%	299	+5.756%
2022-10-28	31.0000	31.0000	30.8000	30.8000	+3.529%	803	+2.597%
2022-10-27	30.2500	30.5800	29.7500	29.7500	-0.335%	865	+6.218%
2022-10-25	29.7500	30.2500	29.7500	29.8500	+0.981%	1,280	+5.863%
2022-10-24	29.2600	31.1600	29.2600	29.5600	-0.639%	3,935	+6.901%
2022-10-21	29.5000	29.7500	29.5000	29.7500	+6.098%	1,570	+6.218%
2022-10-20	29.0000	29.2400	28.0400	28.0400	-6.720%	2,648	+12.696%
2022-10-19	31.0000	31.0000	30.0600	30.0600	-6.033%	1,717	+5.123%
2022-10-18	31.9900	31.9900	31.9900	31.9900	+2.820%	472	-1.219%
2022-10-17	31.3500	31.3500	31.1125	31.1125	-0.440%	423	+1.567%
2022-10-14	31.7200	34.1400	31.2500	31.2500	-0.604%	13,341	+1.120%
2022-10-11	31.4400	31.4400	31.4400	31.4400	+0.447%	829	+0.509%
2022-10-10	32.1847	32.1847	31.2600	31.3000	-4.660%	685	+0.958%
2022-10-07	31.1300	32.8300	31.1300	32.8300	+3.630%	893	-3.747%
2022-10-06	32.5000	32.5000	31.0200	31.6800	-4.000%	6,527	-0.253%
2022-10-05	34.7900	34.7900	33.0000	33.0000	-6.117%	3,885	-4.242%
2022-10-04	35.0000	36.1600	34.9900	35.1500	+0.429%	13,957	-10.100%
2022-10-03	35.0000	35.0000	35.0000	35.0000	-0.709%	158	-9.714%
2022-09-30	35.5700	35.5700	35.2500	35.2500	0.000%	1,706	-10.355%
2022-09-29	34.6000	35.9900	34.6000	35.2500	-3.715%	2,677	-10.355%
2022-09-28	37.0500	37.9500	36.6100	36.6100	-3.658%	2,750	-13.685%
2022-09-27	37.9163	38.6000	37.5500	38.0000	0.000%	5,099	-16.842%
2022-09-26	38.4500	38.4500	37.8700	38.0000	-0.835%	2,140	-16.842%
2022-09-23	39.9900	39.9900	38.1900	38.3200	-4.200%	6,042	-17.537%
2022-09-22	39.9400	40.8000	38.9000	40.0000	+3.896%	8,895	-21.000%
2022-09-21	36.5800	39.1500	36.0200	38.5000	+6.944%	6,666	-17.922%
2022-09-20	35.9900	36.0000	35.7900	36.0000	+5.325%	2,073	-12.222%
2022-09-19	35.7400	37.1100	34.0000	34.1800	-6.356%	5,257	-7.548%
2022-09-16	32.6800	37.1500	32.6700	36.5000	+15.506%	53,606	-13.425%
2022-09-15	31.7000	31.7000	31.6000	31.6000	0.000%	1,212	0.000%
2022-09-14	31.6000	31.6000	31.6000	31.6000	0.000%	1,264	0.000%
2022-09-13	31.6900	32.2000	31.6000	31.6000	-4.242%	8,145	0.000%
2022-09-12	33.0500	33.0500	33.0000	33.0000	-1.138%	918	-4.242%
2022-09-09	32.5000	33.5000	32.5000	33.3800	+2.708%	1,383	-5.333%
2022-09-08	32.9000	33.2400	32.5000	32.5000	-1.664%	2,930	-2.769%
2022-09-07	32.7500	33.0500	32.2000	33.0500	+3.120%	4,660	-4.387%
2022-09-06	31.5200	33.0700	31.0000	32.0500	-1.506%	6,046	-1.404%
2022-09-02	33.0000	33.0000	32.5400	32.5400	-4.181%	6,176	-2.889%
2022-09-01	32.3500	33.9600	31.1500	33.9600	+5.993%	1,855	-6.949%
2022-08-31	32.7200	32.7200	32.0100	32.0400	-2.909%	981	-1.373%
2022-08-30	32.8100	33.7000	32.1800	33.0000	+3.125%	5,710	-4.242%
2022-08-29	33.6700	33.6700	32.0000	32.0000	-2.964%	762	-1.250%
2022-08-26	32.9999	33.0000	32.9775	32.9775	+1.438%	1,468	-4.177%
2022-08-25	32.5100	32.5100	32.5100	32.5100	+0.031%	245	-2.799%
2022-08-24	32.5500	32.5500	32.5000	32.5000	-1.216%	436	-2.769%
2022-08-23	32.9000	32.9000	32.9000	32.9000	-0.424%	710	-3.951%
2022-08-22	31.7800	33.4000	31.7800	33.0400	-2.824%	1,181	-4.358%
2022-08-19	34.0000	34.0000	34.0000	34.0000	+0.681%	0	-7.059%
2022-08-18	33.9000	33.9000	33.7700	33.7700	-0.530%	1,957	-6.426%
2022-08-17	33.9500	33.9500	33.9500	33.9500	-0.147%	740	-6.922%
2022-08-16	33.8000	34.0000	33.8000	34.0000	+0.681%	1,635	-7.059%
2022-08-15	33.3700	33.7700	33.3700	33.7700	+2.333%	1,415	-6.426%
2022-08-12	33.0000	33.0000	33.0000	33.0000	+0.457%	292	-4.242%
2022-08-11	33.1000	33.1000	32.8500	32.8500	-3.382%	629	-3.805%
2022-08-10	31.2500	34.2500	31.2500	34.0000	+4.938%	3,182	-7.059%
2022-08-09	32.4000	32.4000	32.4000	32.4000	0.000%	2,492	-2.469%
2022-08-08	31.0100	32.4000	31.0100	32.4000	+3.514%	4,315	-2.469%
2022-08-05	31.3000	31.3000	31.3000	31.3000	-0.287%	4,641	+0.958%
2022-08-04	31.6400	31.6400	31.3900	31.3900	-3.386%	4,039	+0.669%
2022-08-03	32.4900	32.4900	32.4900	32.4900	+7.016%	771	-2.739%
2022-08-02	30.8100	32.1000	30.3600	30.3600	-6.383%	5,693	+4.084%
2022-08-01	31.9800	32.4300	31.9800	32.4300	+1.028%	1,040	-2.559%
2022-07-29	32.1000	32.1000	32.1000	32.1000	+0.627%	557	-1.558%
2022-07-28	33.0500	33.0500	31.9000	31.9000	-6.569%	1,068	-0.940%
2022-07-26	34.1430	34.1430	34.1430	34.1430	+2.255%	589	-7.448%
2022-07-25	33.8000	34.1916	33.3900	33.3900	-0.269%	1,325	-5.361%
2022-07-22	34.0940	34.0940	33.3300	33.4800	-1.818%	1,102	-5.615%
2022-07-21	34.0200	34.4300	33.3100	34.1000	+3.932%	3,529	-7.331%
2022-07-20	33.0000	33.3600	32.7500	32.8100	-0.274%	2,758	-3.688%
2022-07-19	33.1000	33.1000	32.9000	32.9000	+0.458%	758	-3.951%
2022-07-18	34.0000	34.4900	32.7500	32.7500	-5.155%	4,375	-3.511%
2022-07-15	34.5300	34.5300	34.5300	34.5300	+0.671%	1,218	-8.485%
2022-07-14	34.3000	34.3000	34.3000	34.3000	0.000%	299	-7.872%
2022-07-13	34.3000	34.3000	34.3000	34.3000	-0.233%	1,053	-7.872%
2022-07-12	34.3800	34.3800	34.3800	34.3800	-0.116%	284	-8.086%
2022-07-11	34.3800	34.4200	34.0000	34.4200	-2.905%	6,180	-8.193%
2022-07-08	35.0000	35.4498	34.3600	35.4498	-0.422%	1,497	-10.860%
2022-07-06	35.5999	35.5999	35.5999	35.5999	+1.222%	488	-11.236%
2022-07-05	35.3000	35.3500	34.7950	35.1700	+2.238%	3,687	-10.151%
2022-06-30	35.0382	35.0382	34.3900	34.4000	-2.806%	1,591	-8.140%
2022-06-28	35.2000	35.3931	35.2000	35.3931	+2.292%	835	-10.717%
2022-06-27	34.6001	34.6001	34.6001	34.6001	+1.705%	444	-8.671%
2022-06-24	34.5200	34.6100	34.0200	34.0200	-0.613%	1,254	-7.113%
2022-06-23	34.9200	34.9700	34.2300	34.2300	-1.779%	1,037	-7.683%
2022-06-22	34.6600	34.8500	34.6600	34.8500	+1.752%	2,745	-9.326%
2022-06-21	34.7200	34.7200	34.2500	34.2500	-1.722%	881	-7.737%
2022-06-17	35.7094	35.7094	34.8500	34.8500	+1.308%	513	-9.326%
2022-06-16	34.4000	34.4000	34.4000	34.4000	+2.779%	708	-8.140%
2022-06-15	35.0200	35.0200	33.4700	33.4700	-1.588%	554	-5.587%
2022-06-14	34.1100	34.4150	32.5843	34.0100	-3.271%	8,360	-7.086%
2022-06-07	35.1600	35.1600	35.1600	35.1600	-1.747%	778	-10.125%
2022-06-06	35.7850	35.7850	35.7850	35.7850	-0.070%	522	-11.695%
2022-06-01	35.8100	35.8100	35.8100	35.8100	-0.666%	151	-11.756%
2022-05-31	36.0500	36.0500	36.0500	36.0500	+0.432%	416	-12.344%
2022-05-27	36.0000	36.0000	35.6075	35.8950	+2.236%	1,108	-11.965%
2022-05-26	35.3000	35.3000	35.1100	35.1100	-2.119%	582	-9.997%
2022-05-25	35.1050	35.8700	35.1050	35.8700	+3.745%	898	-11.904%
2022-05-24	34.2500	34.5750	34.2500	34.5750	+2.202%	516	-8.604%
2022-05-20	33.8100	33.8300	33.7000	33.8300	-1.956%	823	-6.592%
2022-05-19	33.5500	34.5050	33.5500	34.5050	+0.833%	493	-8.419%
2022-05-18	34.7400	35.3099	34.2200	34.2200	-1.184%	1,955	-7.656%
2022-05-17	34.6300	34.6300	34.6300	34.6300	+0.552%	463	-8.750%
2022-05-16	35.1400	35.1900	34.4400	34.4400	-3.529%	772	-8.246%
2022-05-13	35.0600	35.9000	34.6500	35.7000	+0.394%	3,061	-11.485%
2022-05-11	35.3900	35.5600	35.2400	35.5600	+2.067%	3,132	-11.136%
2022-05-10	35.0100	35.0100	34.0200	34.8400	-1.721%	3,418	-9.300%
2022-05-09	35.8900	35.8900	35.0000	35.4500	+1.286%	7,046	-10.860%
2022-05-05	35.0000	35.0000	35.0000	35.0000	-2.643%	482	-9.714%
2022-05-04	35.9300	35.9500	35.9300	35.9500	+0.728%	464	-12.100%
2022-05-03	35.5479	35.6900	35.3700	35.6900	+1.191%	5,278	-11.460%
2022-05-02	35.2700	35.2700	35.2700	35.2700	-1.066%	199	-10.405%
2022-04-29	35.6500	35.6500	35.6500	35.6500	+1.192%	1,427	-11.360%
2022-04-28	35.2300	35.2300	35.2300	35.2300	0.000%	203	-10.304%
2022-04-27	34.9128	35.2300	34.9128	35.2300	-0.142%	2,136	-10.304%
2022-04-26	36.0200	36.0200	35.2400	35.2800	-2.000%	1,869	-10.431%
2022-04-25	36.7500	36.7500	35.0700	36.0000	-2.834%	28,642	-12.222%
2022-04-22	37.0500	37.0500	37.0500	37.0500	-0.510%	519	-14.710%
2022-04-21	37.1580	37.3000	36.9000	37.2400	-0.640%	6,577	-15.145%
2022-04-20	37.4000	37.7526	36.9600	37.4800	+0.726%	2,686	-15.688%
2022-04-19	36.9900	37.7300	36.7300	37.2100	+0.188%	5,246	-15.077%
2022-04-18	36.9000	37.4800	36.7000	37.1400	+0.650%	3,974	-14.917%
2022-04-14	36.9200	37.2100	36.9000	36.9000	-1.154%	7,280	-14.363%
2022-04-13	37.3309	37.3309	37.3309	37.3309	+0.650%	645	-15.352%
2022-04-12	37.0500	37.0974	37.0500	37.0900	-0.630%	1,684	-14.802%
2022-04-11	37.3250	37.3250	37.3250	37.3250	-1.776%	290	-15.338%
2022-04-08	36.9000	38.0000	36.7900	38.0000	+2.925%	8,361	-16.842%
2022-04-07	36.9200	37.0800	36.6200	36.9200	-0.378%	6,454	-14.410%
2022-04-06	37.2400	37.2700	37.0200	37.0600	-1.041%	3,970	-14.733%
2022-04-05	37.3000	37.6000	37.2420	37.4500	+0.134%	6,653	-15.621%
2022-04-04	37.3100	37.6000	37.1800	37.4000	-1.267%	7,156	-15.508%
2022-04-01	37.4000	38.2300	37.4000	37.8800	+0.959%	3,667	-16.579%
2022-03-31	37.7000	37.7300	37.5200	37.5200	+0.027%	1,771	-15.778%
2022-03-30	37.9200	37.9200	37.5100	37.5100	-1.211%	4,881	-15.756%
2022-03-29	38.2900	38.4500	37.9700	37.9700	-0.446%	6,598	-16.776%
2022-03-28	37.5300	38.2899	37.5300	38.1400	+0.131%	14,927	-17.147%
2022-03-25	37.7600	38.1000	37.7600	38.0900	-0.210%	19,772	-17.039%
2022-03-24	36.0000	38.5000	35.9956	38.1700	+31.621%	148,604	-17.212%
2022-03-23	27.4350	29.3100	27.3900	29.0000	+3.387%	10,148	+8.966%
2022-03-22	26.9500	28.0700	25.8200	28.0500	+8.134%	20,612	+12.656%
2022-03-21	25.2300	27.2900	25.2300	25.9400	+2.733%	20,779	+21.820%
2022-03-18	26.3900	26.5000	25.2500	25.2500	-1.942%	28,354	+25.149%
2022-03-17	26.1600	27.4900	25.7500	25.7500	-1.227%	23,798	+22.718%
2022-03-16	27.9300	28.5000	26.0700	26.0700	-3.086%	28,615	+21.212%
2022-03-15	27.6500	27.6500	26.9000	26.9000	-1.573%	2,147	+17.472%
2022-03-14	27.7000	27.7000	27.3300	27.3300	-1.514%	1,712	+15.624%
2022-03-11	27.7500	27.7500	27.7500	27.7500	-1.070%	629	+13.874%
2022-03-10	28.0200	28.1500	27.6500	28.0500	-1.406%	2,345	+12.656%
2022-03-09	27.5000	28.4900	27.5000	28.4500	+2.782%	5,340	+11.072%
2022-03-08	27.5000	27.6800	26.9000	27.6800	+2.976%	4,100	+14.162%
2022-03-07	27.8000	27.8000	26.8500	26.8800	-4.034%	6,897	+17.560%
2022-03-04	28.0110	28.7300	28.0100	28.0100	+0.036%	1,338	+12.817%
2022-03-01	28.0000	28.0000	28.0000	28.0000	0.000%	391	+12.857%
2022-02-28	27.7700	28.1900	27.7700	28.0000	-3.035%	1,695	+12.857%
2022-02-25	28.8764	28.8764	28.8764	28.8764	+2.580%	317	+9.432%
2022-02-24	28.1000	28.3500	28.0300	28.1500	-2.931%	4,155	+12.256%
2022-02-23	28.9600	29.0000	28.9600	29.0000	0.000%	563	+8.966%
2022-02-22	28.5800	29.4190	28.5800	29.0000	+1.719%	1,125	+8.966%
2022-02-18	28.5100	28.5100	28.5100	28.5100	-0.662%	255	+10.838%
2022-02-17	30.0000	30.0000	28.7000	28.7000	-2.712%	620	+10.105%
2022-02-16	29.5000	29.5000	28.4800	29.5000	+3.111%	3,097	+7.119%
2022-02-15	28.7300	28.7300	28.6100	28.6100	+0.280%	557	+10.451%
2022-02-14	28.4995	28.8000	28.3710	28.5300	-2.916%	2,676	+10.761%
2022-02-10	28.4500	29.3869	28.4500	29.3869	+1.404%	361	+7.531%
2022-02-09	29.2626	29.2626	28.3100	28.9800	+0.451%	1,546	+9.041%
2022-02-08	28.6000	28.8500	28.6000	28.8500	-0.380%	425	+9.532%
2022-02-07	29.0000	29.3000	28.3600	28.9600	-0.138%	3,711	+9.116%
2022-02-04	28.2800	29.0500	28.2800	29.0001	-0.139%	2,526	+8.965%
2022-02-03	29.0405	29.0405	29.0405	29.0405	+2.255%	295	+8.814%
2022-02-02	28.3250	29.4000	28.3250	28.4000	-1.696%	1,328	+11.268%
2022-02-01	28.6000	28.8900	28.6000	28.8900	+2.265%	604	+9.380%
2022-01-31	28.2500	28.2500	28.2500	28.2500	+0.713%	729	+11.858%
2022-01-27	28.0500	28.0500	28.0500	28.0500	-0.178%	733	+12.656%
2022-01-26	28.5804	29.0450	28.0500	28.1000	-1.694%	6,570	+12.456%
2022-01-25	28.5841	28.5841	28.5841	28.5841	-0.456%	140	+10.551%
2022-01-24	29.1900	29.5899	28.7151	28.7151	-3.218%	663	+10.047%
2022-01-21	29.6700	29.6700	29.6700	29.6700	-0.570%	444	+6.505%
2022-01-20	29.6500	29.8400	29.6500	29.8400	+0.811%	842	+5.898%
2022-01-19	29.7964	29.7964	29.6000	29.6000	+1.509%	1,282	+6.757%
2022-01-13	28.8900	29.8100	28.8900	29.1600	+0.552%	1,121	+8.368%
2022-01-12	29.0000	29.0000	29.0000	29.0000	-0.559%	220	+8.966%
2022-01-11	29.0900	29.1630	29.0900	29.1630	+0.251%	559	+8.356%
2022-01-06	29.0899	29.0899	29.0899	29.0899	+2.070%	192	+8.629%
2022-01-05	28.5000	28.5002	28.5000	28.5000	+0.600%	619	+10.877%
2022-01-04	28.3300	28.3300	28.3300	28.3300	-1.331%	559	+11.543%
2022-01-03	29.0600	29.0600	28.7123	28.7123	-0.649%	581	+10.057%
2021-12-31	28.9100	28.9100	28.9000	28.9000	-0.242%	750	+9.343%
2021-12-30	28.2900	28.9700	28.2900	28.9700	+2.079%	1,891	+9.078%
2021-12-29	28.3800	28.3800	28.3800	28.3800	-0.246%	574	+11.346%
2021-12-28	28.5500	28.5500	28.4500	28.4500	-0.011%	404	+11.072%
2021-12-27	27.9900	28.4530	27.9900	28.4530	+2.886%	1,393	+11.060%
2021-12-23	27.6100	27.6550	27.6100	27.6550	-1.915%	874	+14.265%
2021-12-22	28.4450	28.6117	27.7000	28.1950	-0.427%	9,620	+12.077%
2021-12-21	29.0300	29.3057	27.3000	28.3159	-3.359%	13,624	+11.598%
2021-12-20	29.4750	29.5000	28.7100	29.3000	-2.301%	8,510	+7.850%
2021-12-17	29.4840	30.0000	28.7500	29.9900	+2.705%	10,889	+5.368%
2021-12-16	28.7800	29.3000	28.7500	29.2000	+1.459%	2,535	+8.219%
2021-12-15	29.1922	29.8700	28.7800	28.7800	+0.912%	938	+9.798%
2021-12-13	29.1600	29.1600	28.5200	28.5200	-1.519%	1,101	+10.799%
2021-12-09	29.7400	29.7400	28.4358	28.9600	-1.800%	1,453	+9.116%
2021-12-08	29.4908	29.4908	29.4908	29.4908	+1.015%	126	+7.152%
2021-12-03	28.9456	30.0000	28.9456	29.1946	-0.189%	956	+8.239%
2021-12-02	29.2500	29.2500	29.2500	29.2500	-0.031%	151	+8.034%
2021-11-30	29.1100	29.2592	29.1100	29.2592	-2.143%	790	+8.000%
2021-11-29	30.0000	30.0000	29.9000	29.9001	+2.048%	643	+5.685%
2021-11-26	29.5500	29.5500	29.3000	29.3000	-1.014%	1,491	+7.850%
2021-11-24	30.0000	30.0000	29.5500	29.6000	+0.169%	1,468	+6.757%
2021-11-23	29.9400	29.9400	29.5400	29.5500	-0.169%	776	+6.937%
2021-11-22	29.9925	29.9925	29.3100	29.6000	+1.197%	3,082	+6.757%
2021-11-19	29.1200	29.2783	29.1200	29.2500	+0.688%	544	+8.034%
2021-11-18	29.8761	29.8761	29.0100	29.0500	-3.167%	2,287	+8.778%
2021-11-17	29.8360	30.0000	29.8360	30.0000	+1.180%	729	+5.333%
2021-11-16	28.4569	29.6500	28.4250	29.6500	+2.242%	5,329	+6.577%
2021-11-15	28.2792	29.0000	28.1385	28.9999	+3.645%	2,636	+8.966%
2021-11-11	27.7300	27.9800	27.6000	27.9800	+0.036%	1,189	+12.938%
2021-11-10	27.2500	28.0000	27.2500	27.9700	+1.898%	3,593	+12.978%
2021-11-09	27.4200	27.4489	27.2800	27.4489	-0.295%	1,709	+15.123%
2021-11-08	27.4800	27.5301	27.4800	27.5300	+0.861%	1,544	+14.784%
2021-11-04	27.1000	27.2950	27.1000	27.2950	+0.349%	611	+15.772%
2021-11-03	27.1000	27.3700	27.1000	27.2000	+0.332%	1,117	+16.176%
2021-11-02	27.0400	27.1100	27.0200	27.1100	-0.037%	2,467	+16.562%
2021-11-01	27.3900	27.3900	27.1000	27.1200	+0.148%	3,956	+16.519%
2021-10-29	27.2650	27.3900	27.0800	27.0800	-0.441%	1,064	+16.691%
2021-10-28	27.1973	27.2000	27.1973	27.2000	-0.000%	561	+16.176%
2021-10-27	27.2950	27.2950	27.2001	27.2001	+0.277%	468	+16.176%
2021-10-26	27.0100	27.1250	27.0100	27.1250	-0.276%	1,379	+16.498%
2021-10-25	26.9600	27.5000	26.9600	27.2000	+2.642%	8,112	+16.176%
2021-10-22	26.8500	26.9081	26.5000	26.5000	-0.860%	6,172	+19.245%
2021-10-21	26.7300	26.7300	26.7300	26.7300	-0.112%	510	+18.219%
2021-10-19	26.7500	26.7600	26.7500	26.7600	-0.483%	774	+18.087%
2021-10-18	26.9303	26.9303	26.5001	26.8900	-0.102%	854	+17.516%
2021-10-15	26.5250	26.9174	26.5250	26.9174	+1.186%	357	+17.396%
2021-10-12	26.2737	26.6019	26.2737	26.6019	+0.841%	634	+18.789%
2021-10-11	26.2500	26.5000	26.2500	26.3800	+0.419%	1,547	+19.788%
2021-10-08	26.5000	26.5000	26.1400	26.2700	-1.029%	1,145	+20.289%
2021-10-07	26.6399	26.6399	26.3000	26.5432	+1.972%	880	+19.051%
2021-10-06	26.0500	26.0500	26.0300	26.0300	-1.000%	1,016	+21.398%
2021-10-05	26.2928	26.2928	26.2928	26.2928	+0.932%	284	+20.185%
2021-10-04	26.7199	26.7199	26.0369	26.0500	-1.772%	2,712	+21.305%
2021-10-01	26.5200	26.5200	26.5200	26.5200	-0.749%	403	+19.155%
2021-09-30	26.4000	26.7200	26.4000	26.7200	+2.690%	971	+18.263%
2021-09-29	26.9150	26.9150	26.0200	26.0200	-3.327%	4,825	+21.445%
2021-09-28	26.9519	26.9519	26.4341	26.9155	-0.589%	606	+17.404%
2021-09-27	26.6500	27.0750	26.6500	27.0750	+2.479%	1,196	+16.713%
2021-09-24	26.3300	26.9359	26.3300	26.4200	-1.894%	1,647	+19.606%
2021-09-22	27.4883	27.4999	26.9300	26.9300	+0.223%	593	+17.341%
2021-09-21	26.8700	26.8700	26.8700	26.8700	+0.958%	1,118	+17.603%
2021-09-20	26.6150	26.6150	26.6150	26.6150	-2.936%	231	+18.730%
2021-09-17	26.8907	27.4390	26.4700	27.4200	+3.550%	6,381	+15.244%
2021-09-16	26.4800	26.4800	26.4800	26.4800	-1.926%	144	+19.335%
2021-09-15	27.2500	27.3990	26.9203	27.0000	-1.459%	3,333	+17.037%
2021-09-14	27.2500	27.3999	27.2500	27.3999	-0.364%	508	+15.329%
2021-09-13	27.5000	27.5000	27.5000	27.5000	0.000%	362	+14.909%
2021-09-10	26.3600	27.5000	26.3600	27.5000	+4.523%	585	+14.909%
2021-09-09	26.3100	26.3100	26.3100	26.3100	-0.152%	383	+20.106%
2021-09-08	26.3500	26.3500	26.3500	26.3500	-2.921%	283	+19.924%
2021-09-07	26.3100	27.2300	26.3100	27.1428	+2.117%	2,471	+16.421%
2021-09-03	26.7500	26.8168	26.5800	26.5800	-1.253%	1,495	+18.886%
2021-09-02	27.4000	27.5000	26.8500	26.9172	-1.410%	7,117	+17.397%
2021-09-01	27.0000	27.3021	27.0000	27.3021	+1.495%	530	+15.742%
2021-08-31	26.9200	27.0700	26.9000	26.9000	-2.288%	1,791	+17.472%
2021-08-30	27.5250	27.5300	27.5250	27.5300	+1.325%	1,379	+14.784%
2021-08-27	27.7900	27.7900	27.1501	27.1700	-3.850%	4,684	+16.305%
2021-08-26	28.2580	28.2580	28.2580	28.2580	+0.863%	415	+11.827%
2021-08-25	28.0161	28.0161	28.0161	28.0161	+1.636%	494	+12.792%
2021-08-24	28.2050	28.2050	27.5650	27.5650	-0.307%	2,752	+14.638%
2021-08-23	28.3750	28.3750	27.1600	27.6500	-0.181%	5,381	+14.286%
2021-08-20	28.7500	28.7500	27.7000	27.7000	-3.248%	831	+14.079%
2021-08-19	27.5600	28.6300	27.5000	28.6300	+1.777%	7,988	+10.374%
2021-08-18	28.7000	28.7500	28.1300	28.1300	-1.952%	872	+12.336%
2021-08-17	28.0300	28.6900	27.5000	28.6900	+0.808%	3,725	+10.143%
2021-08-16	28.1000	28.4600	28.1000	28.4600	-1.009%	1,007	+11.033%
2021-08-11	28.7500	28.7500	28.7500	28.7500	+0.560%	333	+9.913%
2021-08-10	28.5900	28.5900	28.5900	28.5900	-0.452%	271	+10.528%
2021-08-05	28.3900	28.7199	28.0000	28.7199	+0.173%	1,279	+10.028%
2021-08-04	28.4800	28.6702	28.4800	28.6702	-3.630%	903	+10.219%
2021-08-03	28.8900	29.7500	28.0001	29.7500	+3.030%	4,347	+6.218%
2021-07-30	28.4100	28.8750	28.3500	28.8750	-1.952%	1,174	+9.437%
2021-07-29	28.1601	29.4500	28.1601	29.4500	+0.068%	797	+7.301%
2021-07-28	28.2700	29.4500	28.2700	29.4300	-0.068%	1,442	+7.373%
2021-07-27	29.4500	29.4500	29.4500	29.4500	+0.443%	835	+7.301%
2021-07-26	28.0600	29.3300	28.0600	29.3200	-0.034%	1,086	+7.776%
2021-07-23	30.1399	30.1399	28.6000	29.3300	+2.437%	750	+7.740%
2021-07-22	28.6323	28.6323	28.6323	28.6323	+3.142%	146	+10.365%
2021-07-21	27.7500	27.8900	27.7500	27.7600	+1.760%	1,259	+13.833%
2021-07-20	27.2100	27.7500	27.2100	27.2800	-4.112%	3,509	+15.836%
2021-07-19	28.6000	28.6000	28.4500	28.4500	-1.284%	1,223	+11.072%
2021-07-16	29.9900	29.9900	28.8200	28.8200	-3.580%	1,459	+9.646%
2021-07-13	30.6100	31.5000	29.4601	29.8900	+2.715%	1,924	+5.721%
2021-07-12	29.1000	29.1000	29.1000	29.1000	-1.433%	43	+8.591%
2021-07-06	28.5999	30.0200	28.5999	29.5232	-1.786%	1,143	+7.034%
2021-07-02	29.6500	30.2000	28.7500	30.0602	+1.520%	1,016	+5.122%
2021-07-01	29.6000	29.6120	29.6000	29.6100	-2.177%	734	+6.721%
2021-06-30	28.2700	30.6756	28.2700	30.2689	+2.641%	2,168	+4.398%
2021-06-29	30.0000	30.0000	29.4900	29.4900	-0.540%	3,038	+7.155%
2021-06-28	29.5000	29.6500	29.2900	29.6500	-2.946%	2,573	+6.577%
2021-06-25	29.0000	31.9700	29.0000	30.5500	+7.951%	6,785	+3.437%
2021-06-24	29.0000	29.0000	28.3000	28.3000	-1.565%	540	+11.661%
2021-06-23	28.0600	29.0000	28.0600	28.7500	-0.070%	3,564	+9.913%
2021-06-22	28.2800	28.7700	28.2800	28.7700	+0.070%	725	+9.837%
2021-06-21	28.1500	29.0050	28.1500	28.7500	-2.839%	5,001	+9.913%
2021-06-18	28.9000	29.9000	27.7447	29.5900	+2.458%	7,628	+6.793%
2021-06-17	27.6000	28.8800	27.6000	28.8800	+4.335%	4,475	+9.418%
2021-06-16	28.0000	28.1000	27.6200	27.6800	+0.363%	2,352	+14.162%
2021-06-15	27.9700	27.9700	27.5800	27.5800	-1.464%	1,971	+14.576%
2021-06-14	27.5001	27.9899	27.5001	27.9899	+0.322%	893	+12.898%
2021-06-11	27.8999	27.9000	27.8999	27.9000	0.000%	667	+13.262%
2021-06-10	27.9000	27.9000	27.9000	27.9000	-0.036%	315	+13.262%
2021-06-08	28.5000	28.5800	27.9100	27.9100	+1.013%	917	+13.221%
2021-06-07	27.6300	27.6300	27.6300	27.6300	-1.111%	346	+14.368%
2021-06-04	27.9404	27.9404	27.9404	27.9404	+1.087%	501	+13.098%
2021-06-03	27.5400	27.6400	27.5400	27.6400	-3.829%	313	+14.327%
2021-06-01	28.7404	28.7404	28.7404	28.7404	+0.596%	643	+9.950%
2021-05-28	29.4700	29.4700	28.5700	28.5700	+0.217%	1,387	+10.606%
2021-05-27	28.4100	29.3199	28.2700	28.5080	+3.290%	5,287	+10.846%
2021-05-26	27.6000	28.3030	27.4000	27.6000	-0.541%	4,220	+14.493%
2021-05-25	27.3200	28.3900	27.3200	27.7500	+0.763%	6,457	+13.874%
2021-05-24	27.1400	28.4000	27.1400	27.5400	+2.723%	2,286	+14.742%
2021-05-21	26.6007	27.8200	26.6000	26.8100	+1.170%	11,987	+17.866%
2021-05-20	27.9000	36.3999	26.5000	26.5000	-5.357%	137,809	+19.245%
2021-05-19	28.0000	28.2100	28.0000	28.0000	-0.018%	1,014	+12.857%
2021-05-18	28.3358	28.4800	28.0000	28.0050	-1.042%	1,046	+12.837%
2021-05-17	27.9273	28.3000	27.6700	28.3000	+1.071%	3,530	+11.661%
2021-05-14	27.3500	28.0000	26.9264	28.0000	+4.205%	1,283	+12.857%
2021-05-13	27.4000	28.0000	26.8700	26.8700	+0.411%	1,959	+17.603%
2021-05-12	27.1500	27.4900	26.7600	26.7600	-1.978%	8,167	+18.087%
2021-05-11	28.4361	28.7500	27.0300	27.3000	-3.873%	6,438	+15.751%
2021-05-10	28.4000	28.4000	27.9311	28.4000	+0.353%	1,236	+11.268%
2021-05-07	29.3850	29.3850	28.2500	28.3000	-1.428%	1,936	+11.661%
2021-05-06	28.0000	29.9700	28.0000	28.7100	+5.164%	10,273	+10.066%
2021-05-05	26.5000	28.2500	26.5000	27.3001	+1.299%	8,924	+15.750%
2021-05-04	27.1500	27.3300	26.9250	26.9500	-0.554%	39,714	+17.254%
2021-05-03	27.1000	27.3499	27.0000	27.1000	-0.147%	1,704	+16.605%
2021-04-30	27.1400	27.1400	27.1400	27.1400	-0.037%	644	+16.433%
2021-04-29	27.4200	27.4200	27.0700	27.1500	-3.786%	3,894	+16.390%
2021-04-28	28.2183	28.2183	28.2183	28.2183	+0.065%	164	+11.984%
2021-04-27	28.1162	28.2400	28.1162	28.2000	-0.142%	1,308	+12.057%
2021-04-26	28.2400	28.2400	28.2400	28.2400	+0.326%	1,604	+11.898%
2021-04-22	27.1600	28.1481	27.1600	28.1481	+3.638%	1,241	+12.263%

.dark-mode .H1klDS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H1klDS{ color: #333333; background-color: white; border: 2px solid #333333; }EMCFEmclaire Financial Corpstock NASDAQ

EMCF
Emclaire Financial Corp
stock NASDAQ