Dark

EPWR
Empowerment & Inclusion Capital I Corp.
stock NYSE

Inactive

Dec 13, 2022

10.09USD+0.050%(+0.01)6,710

Pre-market

0.00USD-100.000%(-10.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-13	10.0701	10.0850	10.0700	10.0850	+0.050%	6,710	0.000%
2022-12-12	10.0600	10.0900	10.0600	10.0800	+0.149%	181,810	+0.050%
2022-12-09	10.0600	10.0754	10.0600	10.0650	-0.050%	109,074	+0.199%
2022-12-08	10.0500	10.0700	10.0500	10.0700	+0.050%	3,454	+0.149%
2022-12-07	10.0500	10.0650	10.0500	10.0650	+0.050%	18,099	+0.199%
2022-12-06	10.0600	10.0603	10.0600	10.0600	0.000%	6,674	+0.249%
2022-12-05	10.0601	10.0650	10.0600	10.0600	0.000%	1,296,193	+0.249%
2022-12-02	10.0500	10.0700	10.0500	10.0600	0.000%	521,815	+0.249%
2022-12-01	10.0500	10.0700	10.0500	10.0600	0.000%	886,566	+0.249%
2022-11-30	10.0500	10.0650	10.0500	10.0600	-0.050%	238,522	+0.249%
2022-11-29	10.0001	10.0700	10.0001	10.0650	+0.650%	1,838,999	+0.199%
2022-11-28	10.0000	10.0000	10.0000	10.0000	0.000%	5,222	+0.850%
2022-11-25	9.9800	10.0000	9.9800	10.0000	+0.100%	15,406	+0.850%
2022-11-23	10.0000	10.0000	9.9900	9.9900	-0.100%	223,774	+0.951%
2022-11-22	10.0000	10.0000	9.9950	10.0000	0.000%	576	+0.850%
2022-11-18	10.0000	10.0000	10.0000	10.0000	0.000%	101	+0.850%
2022-11-17	10.0000	10.0050	10.0000	10.0000	0.000%	505	+0.850%
2022-11-16	10.0000	10.0100	10.0000	10.0000	+0.100%	276,378	+0.850%
2022-11-15	9.9900	9.9900	9.9800	9.9900	0.000%	18,901	+0.951%
2022-11-14	9.9900	9.9900	9.9900	9.9900	+0.100%	105	+0.951%
2022-11-10	9.9800	10.0000	9.9800	9.9800	-0.100%	1,218,494	+1.052%
2022-11-09	9.9800	10.0000	9.9800	9.9900	+0.201%	21,640	+0.951%
2022-11-08	10.0000	10.0000	9.9700	9.9700	-0.150%	21,100	+1.153%
2022-11-07	9.9500	9.9850	9.9500	9.9850	+0.201%	822,578	+1.002%
2022-11-04	9.9500	9.9650	9.9500	9.9650	+0.050%	16,093	+1.204%
2022-11-03	9.9600	9.9650	9.9600	9.9600	0.000%	14,600	+1.255%
2022-11-02	9.9600	9.9700	9.9500	9.9600	0.000%	39,030	+1.255%
2022-11-01	9.9600	9.9700	9.9600	9.9600	0.000%	47,681	+1.255%
2022-10-31	9.9800	9.9800	9.9600	9.9600	0.000%	142,014	+1.255%
2022-10-28	9.9500	9.9700	9.9500	9.9600	0.000%	668,961	+1.255%
2022-10-27	9.9650	9.9650	9.9500	9.9600	0.000%	6,100	+1.255%
2022-10-25	9.9500	9.9600	9.9500	9.9600	0.000%	200	+1.255%
2022-10-24	9.9600	9.9600	9.9600	9.9600	+0.050%	52,800	+1.255%
2022-10-21	9.9500	9.9550	9.9500	9.9550	+0.151%	7,104	+1.306%
2022-10-20	9.9400	9.9400	9.9400	9.9400	0.000%	385	+1.459%
2022-10-19	9.9200	9.9400	9.9200	9.9400	0.000%	15,800	+1.459%
2022-10-18	9.9400	9.9500	9.9400	9.9400	0.000%	64,000	+1.459%
2022-10-17	9.9400	9.9400	9.9400	9.9400	+0.101%	484	+1.459%
2022-10-14	9.9300	9.9300	9.9300	9.9300	+0.101%	279,406	+1.561%
2022-10-13	9.9100	9.9300	9.9100	9.9200	+0.101%	156,321	+1.663%
2022-10-11	9.9100	9.9100	9.9100	9.9100	0.000%	2,602	+1.766%
2022-10-10	9.9100	9.9100	9.9100	9.9100	-0.101%	6,153	+1.766%
2022-10-06	9.8950	9.9200	9.8900	9.9200	+0.202%	111,046	+1.663%
2022-10-05	9.8900	9.9000	9.8900	9.9000	+0.051%	4,908	+1.869%
2022-10-04	9.8900	9.9000	9.8900	9.8950	+0.051%	6,923	+1.920%
2022-10-03	9.9000	9.9000	9.8900	9.8900	+0.101%	10,678	+1.972%
2022-09-30	9.8800	9.8800	9.8800	9.8800	+0.101%	74,515	+2.075%
2022-09-29	9.8800	9.8800	9.8700	9.8700	-0.202%	2,718	+2.178%
2022-09-28	9.8900	9.8900	9.8900	9.8900	-0.101%	389	+1.972%
2022-09-27	9.8900	9.9000	9.8900	9.9000	+0.101%	317	+1.869%
2022-09-26	9.8850	9.9000	9.8800	9.8900	+0.203%	47,483	+1.972%
2022-09-23	9.8800	9.8800	9.8700	9.8700	-0.303%	7,194	+2.178%
2022-09-22	9.8700	9.9000	9.8700	9.9000	0.000%	10,733	+1.869%
2022-09-21	9.9000	9.9000	9.9000	9.9000	+0.101%	4,100	+1.869%
2022-09-20	9.8800	9.9000	9.8800	9.8900	0.000%	35,446	+1.972%
2022-09-19	9.8800	9.8900	9.8800	9.8900	0.000%	10,514	+1.972%
2022-09-16	9.8700	9.8900	9.8700	9.8900	+0.101%	2,250	+1.972%
2022-09-15	9.8700	9.8850	9.8700	9.8800	0.000%	909,760	+2.075%
2022-09-14	9.8800	9.8800	9.8800	9.8800	+0.051%	3,301	+2.075%
2022-09-13	9.8700	9.8750	9.8700	9.8750	+0.051%	13,450	+2.127%
2022-09-12	9.8700	9.8750	9.8700	9.8700	0.000%	21,159	+2.178%
2022-09-09	9.8684	9.8700	9.8684	9.8700	0.000%	10,005	+2.178%
2022-09-08	9.8700	9.8700	9.8500	9.8700	0.000%	23,212	+2.178%
2022-09-02	9.8700	9.8700	9.8700	9.8700	0.000%	100	+2.178%
2022-08-30	9.8700	9.8700	9.8600	9.8700	0.000%	4,381	+2.178%
2022-08-29	9.8700	9.8700	9.8700	9.8700	0.000%	5,136	+2.178%
2022-08-26	9.8700	9.8700	9.8700	9.8700	0.000%	2,141	+2.178%
2022-08-24	9.8700	9.8850	9.8600	9.8700	0.000%	470,528	+2.178%
2022-08-23	9.8700	9.8700	9.8700	9.8700	-0.202%	600,002	+2.178%
2022-08-22	9.8900	9.8900	9.8900	9.8900	+0.203%	210,102	+1.972%
2022-08-19	9.8700	9.8700	9.8700	9.8700	-0.202%	707	+2.178%
2022-08-18	9.8900	9.8900	9.8900	9.8900	0.000%	101	+1.972%
2022-08-17	9.8900	9.8900	9.8900	9.8900	-0.202%	721	+1.972%
2022-08-16	9.8900	9.9100	9.8900	9.9100	+0.304%	56,228	+1.766%
2022-08-15	9.8800	9.8800	9.8800	9.8800	0.000%	122	+2.075%
2022-08-10	9.8900	9.9000	9.8700	9.8800	+0.101%	8,232	+2.075%
2022-08-09	9.8700	9.8700	9.8700	9.8700	-0.202%	93,632	+2.178%
2022-08-08	9.9000	9.9000	9.8900	9.8900	+0.203%	306	+1.972%
2022-08-05	9.8700	9.8900	9.8700	9.8700	+0.101%	404,724	+2.178%
2022-08-03	9.8700	9.8700	9.8600	9.8600	0.000%	3,240	+2.282%
2022-08-02	9.8600	9.8650	9.8600	9.8600	0.000%	45,180	+2.282%
2022-08-01	9.8650	9.8700	9.8600	9.8600	-0.101%	229,336	+2.282%
2022-07-28	9.8700	9.8700	9.8700	9.8700	+0.101%	50,334	+2.178%
2022-07-27	9.8600	9.8700	9.8600	9.8600	0.000%	942,505	+2.282%
2022-07-26	9.8700	9.8700	9.8600	9.8600	-0.101%	2,900	+2.282%
2022-07-25	9.8686	9.8700	9.8686	9.8700	+0.101%	1,936	+2.178%
2022-07-22	9.8600	9.8600	9.8600	9.8600	+0.203%	220,000	+2.282%
2022-07-21	9.8400	9.8400	9.8400	9.8400	0.000%	200	+2.490%
2022-07-20	9.8600	9.8600	9.8400	9.8400	-0.405%	14,849	+2.490%
2022-07-19	9.8800	9.8800	9.8800	9.8800	+0.407%	228	+2.075%
2022-07-18	9.8300	9.8550	9.8300	9.8400	0.000%	2,182	+2.490%
2022-07-15	9.8500	9.8500	9.8400	9.8400	-0.102%	1,304	+2.490%
2022-07-14	9.8600	9.8600	9.8400	9.8500	+0.203%	7,003	+2.386%
2022-07-11	9.8300	9.8300	9.8300	9.8300	-0.102%	40,000	+2.594%
2022-07-08	9.8400	9.8450	9.8400	9.8400	0.000%	54,409	+2.490%
2022-07-07	9.8100	9.8400	9.8100	9.8400	0.000%	6,678	+2.490%
2022-07-06	9.8300	9.8400	9.8300	9.8400	0.000%	90,144	+2.490%
2022-07-05	9.8500	9.8500	9.8200	9.8400	+0.204%	85,116	+2.490%
2022-07-01	9.8550	9.8550	9.8200	9.8200	-0.203%	295,694	+2.699%
2022-06-30	9.8250	9.8400	9.8100	9.8400	+0.204%	40,612	+2.490%
2022-06-28	9.8400	9.8400	9.8200	9.8200	-0.203%	7,118	+2.699%
2022-06-27	9.8400	9.8400	9.8400	9.8400	+0.102%	106	+2.490%
2022-06-22	9.8300	9.8300	9.8300	9.8300	+0.102%	1,246	+2.594%
2022-06-21	9.8100	9.8200	9.8100	9.8200	-0.102%	503	+2.699%
2022-06-17	9.8100	9.8300	9.8100	9.8300	+0.102%	1,187	+2.594%
2022-06-16	9.8200	9.8200	9.8100	9.8200	+0.102%	697	+2.699%
2022-06-14	9.8200	9.8300	9.8100	9.8100	-0.102%	7,878	+2.803%
2022-06-13	9.8200	9.8200	9.8200	9.8200	0.000%	504	+2.699%
2022-06-10	9.8300	9.8300	9.8200	9.8200	0.000%	4,393	+2.699%
2022-06-09	9.8200	9.8200	9.8200	9.8200	0.000%	100	+2.699%
2022-06-07	9.8100	9.8200	9.8100	9.8200	-0.051%	53,266	+2.699%
2022-06-06	9.8300	9.8300	9.8250	9.8250	+0.051%	263	+2.646%
2022-06-03	9.8000	9.8250	9.8000	9.8200	+0.102%	4,310	+2.699%
2022-06-02	9.8100	9.8100	9.8100	9.8100	0.000%	36,704	+2.803%
2022-06-01	9.7900	9.8300	9.7900	9.8100	0.000%	3,147	+2.803%
2022-05-31	9.8200	9.8200	9.8100	9.8100	-0.102%	123,119	+2.803%
2022-05-27	9.8400	9.8400	9.8200	9.8200	0.000%	219,925	+2.699%
2022-05-26	9.8300	9.8300	9.8200	9.8200	0.000%	301	+2.699%
2022-05-25	9.8200	9.8200	9.8200	9.8200	0.000%	112	+2.699%
2022-05-24	9.8000	9.8200	9.8000	9.8200	+0.204%	35,280	+2.699%
2022-05-23	9.8000	9.8000	9.8000	9.8000	-0.407%	4,656	+2.908%
2022-05-20	9.8400	9.8400	9.8400	9.8400	+0.562%	101	+2.490%
2022-05-18	9.7800	9.7900	9.7800	9.7850	-0.051%	12,800	+3.066%
2022-05-17	9.8000	9.8000	9.7800	9.7900	-0.102%	698,264	+3.013%
2022-05-16	9.8000	9.8200	9.8000	9.8000	0.000%	3,376	+2.908%
2022-05-13	9.7900	9.8000	9.7900	9.8000	0.000%	1,122	+2.908%
2022-05-12	9.8000	9.8000	9.8000	9.8000	0.000%	151	+2.908%
2022-05-11	9.8000	9.8000	9.8000	9.8000	-0.204%	1,000	+2.908%
2022-05-10	9.8200	9.8250	9.8100	9.8200	0.000%	7,008	+2.699%
2022-05-09	9.8200	9.8200	9.8200	9.8200	-0.051%	13,813	+2.699%
2022-05-06	9.8200	9.8250	9.8200	9.8250	+0.051%	12,004	+2.646%
2022-05-04	9.8200	9.8250	9.8200	9.8200	0.000%	185,324	+2.699%
2022-05-02	9.8200	9.8200	9.8200	9.8200	0.000%	3,721	+2.699%
2022-04-29	9.8100	9.8200	9.8100	9.8200	0.000%	6,039	+2.699%
2022-04-28	9.8200	9.8200	9.8200	9.8200	0.000%	515	+2.699%
2022-04-27	9.8200	9.8200	9.8200	9.8200	0.000%	874,920	+2.699%
2022-04-26	9.8500	9.8500	9.8200	9.8200	0.000%	47,323	+2.699%
2022-04-25	9.8500	9.8500	9.8200	9.8200	0.000%	865	+2.699%
2022-04-22	9.8200	9.8200	9.8200	9.8200	0.000%	1,030	+2.699%
2022-04-21	9.8200	9.8300	9.8200	9.8200	0.000%	1,733	+2.699%
2022-04-20	9.8500	9.8500	9.8200	9.8200	-0.203%	4,200	+2.699%
2022-04-19	9.8400	9.8400	9.8400	9.8400	+0.306%	208	+2.490%
2022-04-18	9.8300	9.8300	9.8100	9.8100	-0.102%	9,400	+2.803%
2022-04-14	9.8300	9.8300	9.8200	9.8200	+0.102%	202	+2.699%
2022-04-13	9.8200	9.8200	9.8100	9.8100	-0.102%	2,538	+2.803%
2022-04-12	9.8100	9.8200	9.8000	9.8200	+0.204%	14,528	+2.699%
2022-04-11	9.7900	9.8001	9.7900	9.8000	0.000%	78,265	+2.908%
2022-04-06	9.8000	9.8000	9.8000	9.8000	-0.204%	201	+2.908%
2022-04-05	9.8200	9.8200	9.8200	9.8200	+0.102%	937	+2.699%
2022-03-31	9.7900	9.8100	9.7900	9.8100	+0.102%	6,538	+2.803%
2022-03-29	9.8000	9.8000	9.7900	9.8000	0.000%	24,905	+2.908%
2022-03-28	9.8000	9.8000	9.8000	9.8000	0.000%	3,551	+2.908%
2022-03-25	9.8100	9.8100	9.7800	9.8000	+0.102%	9,113	+2.908%
2022-03-24	9.7850	9.7900	9.7700	9.7900	0.000%	11,405	+3.013%
2022-03-23	9.7900	9.7900	9.7900	9.7900	0.000%	21,612	+3.013%
2022-03-22	9.7900	9.7900	9.7900	9.7900	0.000%	2,204	+3.013%
2022-03-21	9.7802	9.7941	9.7700	9.7900	+0.102%	33,181	+3.013%
2022-03-18	9.7807	9.8000	9.7800	9.7800	-0.102%	22,059	+3.119%
2022-03-17	9.8100	9.8100	9.7850	9.7900	+0.102%	3,329	+3.013%
2022-03-16	9.8200	9.8200	9.7800	9.7800	-0.102%	133,122	+3.119%
2022-03-15	9.8200	9.8200	9.7700	9.7900	0.000%	758,946	+3.013%
2022-03-14	9.7900	9.8000	9.7700	9.7900	0.000%	799,077	+3.013%
2022-03-11	9.7900	9.7900	9.7900	9.7900	+0.102%	21,876	+3.013%
2022-03-10	9.7700	9.7800	9.7700	9.7800	0.000%	572	+3.119%
2022-03-09	9.7750	9.7800	9.7700	9.7800	0.000%	13,878	+3.119%
2022-03-08	9.7900	9.7900	9.7800	9.7800	0.000%	19,302	+3.119%
2022-03-07	9.7800	9.7800	9.7800	9.7800	0.000%	19,897	+3.119%
2022-03-04	9.7800	9.7800	9.7800	9.7800	+0.102%	450	+3.119%
2022-03-03	9.7700	9.7900	9.7600	9.7700	0.000%	53,615	+3.224%
2022-03-02	9.7700	9.7700	9.7600	9.7700	-0.153%	4,826	+3.224%
2022-03-01	9.7750	9.7850	9.7600	9.7850	+0.205%	9,543	+3.066%
2022-02-28	9.7600	9.7700	9.7500	9.7650	0.000%	17,179	+3.277%
2022-02-25	9.7500	9.7650	9.7500	9.7650	+0.154%	316	+3.277%
2022-02-24	9.7500	9.7500	9.7500	9.7500	-0.307%	1,362	+3.436%
2022-02-23	9.7800	9.7800	9.7800	9.7800	+0.205%	160	+3.119%
2022-02-22	9.7600	9.7600	9.7600	9.7600	0.000%	300	+3.330%
2022-02-17	9.7700	9.7700	9.7600	9.7600	-0.102%	10,161	+3.330%
2022-02-16	9.7700	9.7750	9.7700	9.7700	0.000%	7,004	+3.224%
2022-02-15	9.7700	9.7750	9.7700	9.7700	+0.101%	1,044	+3.224%
2022-02-11	9.7800	9.7800	9.7601	9.7601	-0.101%	949	+3.329%
2022-02-10	9.7600	9.7700	9.7500	9.7700	0.000%	52,220	+3.224%
2022-02-09	9.7700	9.7700	9.7700	9.7700	+0.102%	213	+3.224%
2022-02-07	9.7600	9.7600	9.7600	9.7600	0.000%	2,093	+3.330%
2022-02-03	9.7100	9.7600	9.7100	9.7600	+0.103%	551	+3.330%
2022-02-02	9.7500	9.7500	9.7500	9.7500	0.000%	133	+3.436%
2022-02-01	9.8000	9.8000	9.7200	9.7500	-0.307%	22,640	+3.436%
2022-01-28	9.7200	9.7800	9.7200	9.7800	+0.721%	7,660	+3.119%
2022-01-27	9.7100	9.7100	9.7100	9.7100	0.000%	268	+3.862%
2022-01-26	9.7100	9.7200	9.7100	9.7100	+0.103%	6,639	+3.862%
2022-01-25	9.7000	9.7000	9.7000	9.7000	-0.308%	7,397	+3.969%
2022-01-24	9.7300	9.7300	9.7200	9.7300	0.000%	4,605	+3.649%
2022-01-21	9.7300	9.7400	9.7300	9.7300	-0.409%	3,111	+3.649%
2022-01-20	9.7700	9.7700	9.7700	9.7700	+0.411%	3	+3.224%
2022-01-19	9.7300	9.7300	9.7300	9.7300	0.000%	314	+3.649%
2022-01-14	9.7300	9.7300	9.7300	9.7300	-0.205%	51,504	+3.649%
2022-01-12	9.7400	9.7500	9.7400	9.7500	+0.206%	1,113	+3.436%
2022-01-10	9.7300	9.7300	9.7300	9.7300	0.000%	14,968	+3.649%
2022-01-06	9.7300	9.7300	9.7300	9.7300	0.000%	500	+3.649%
2022-01-05	9.7300	9.7300	9.7300	9.7300	-0.307%	2,553	+3.649%
2022-01-03	9.7400	9.7800	9.7100	9.7600	+0.205%	191,413	+3.330%
2021-12-31	9.7200	9.7500	9.6900	9.7400	0.000%	14,346	+3.542%
2021-12-30	9.7000	9.7500	9.7000	9.7400	+0.206%	6,913	+3.542%
2021-12-29	9.7400	9.7600	9.7100	9.7200	-0.715%	7,187	+3.755%
2021-12-28	9.7200	9.7900	9.7000	9.7900	+0.205%	8,673	+3.013%
2021-12-27	9.7400	9.7800	9.7000	9.7700	+0.722%	10,977	+3.224%
2021-12-23	9.7100	9.7200	9.6900	9.7000	-0.103%	258,608	+3.969%
2021-12-22	9.7600	9.7600	9.7100	9.7100	-0.410%	2,684	+3.862%
2021-12-17	9.7600	9.7600	9.7300	9.7500	0.000%	158,205	+3.436%
2021-12-16	9.7600	9.7600	9.7500	9.7500	-0.409%	905	+3.436%
2021-12-14	9.7600	9.8100	9.7600	9.7900	+0.205%	244,168	+3.013%
2021-12-13	9.7600	9.7700	9.7600	9.7700	0.000%	400	+3.224%
2021-12-10	9.7500	9.7700	9.7500	9.7700	-0.102%	600	+3.224%
2021-12-07	9.7900	9.7950	9.7800	9.7800	+0.205%	6,272	+3.119%
2021-12-06	9.7600	9.7600	9.7600	9.7600	-0.306%	118	+3.330%
2021-12-03	9.7500	9.7900	9.7500	9.7900	-0.305%	1,000	+3.013%
2021-12-02	9.7400	9.8200	9.7400	9.8200	0.000%	24,740	+2.699%
2021-12-01	9.8200	9.8200	9.7950	9.8200	+0.102%	13,526	+2.699%
2021-11-30	9.7900	9.8100	9.7900	9.8100	+0.204%	16,173	+2.803%
2021-11-29	9.7600	9.7900	9.7600	9.7900	0.000%	217,545	+3.013%
2021-11-26	9.7500	9.7900	9.7500	9.7900	+0.102%	700	+3.013%
2021-11-24	9.7800	9.7800	9.7700	9.7800	+0.102%	29,814	+3.119%
2021-11-23	9.7900	9.7900	9.7700	9.7700	+0.205%	5,916	+3.224%
2021-11-22	9.7500	9.7600	9.7500	9.7500	-0.102%	307,774	+3.436%
2021-11-19	9.7600	9.7600	9.7600	9.7600	-0.102%	12,048	+3.330%
2021-11-18	9.7700	9.7700	9.7700	9.7700	+0.102%	468	+3.224%
2021-11-17	9.7500	9.7600	9.7500	9.7600	-0.204%	6,057	+3.330%
2021-11-15	9.7400	9.7800	9.7400	9.7800	+0.205%	13,951	+3.119%
2021-11-12	9.7400	9.7600	9.7400	9.7600	-0.102%	20,739	+3.330%
2021-11-11	9.7500	9.7700	9.7400	9.7700	+0.308%	2,327	+3.224%
2021-11-10	9.7400	9.7400	9.7400	9.7400	+0.103%	231	+3.542%
2021-11-09	9.7300	9.7300	9.7300	9.7300	-0.307%	454	+3.649%
2021-11-08	9.7550	9.7700	9.7400	9.7600	-0.102%	15,661	+3.330%
2021-11-05	9.7500	9.7700	9.7500	9.7700	+0.205%	906	+3.224%
2021-11-04	9.7500	9.7500	9.7500	9.7500	0.000%	780	+3.436%
2021-11-03	9.7400	9.7700	9.7400	9.7500	-0.409%	1,553	+3.436%
2021-11-01	9.7900	9.7900	9.7900	9.7900	0.000%	1,156	+3.013%
2021-10-29	9.7900	9.7900	9.7900	9.7900	0.000%	1,798	+3.013%
2021-10-28	9.7600	9.7900	9.7600	9.7900	+0.307%	2,000	+3.013%
2021-10-27	9.7600	9.7600	9.7600	9.7600	-0.306%	1,032	+3.330%
2021-10-26	9.7600	9.8000	9.7300	9.7900	+0.410%	22,087	+3.013%
2021-10-25	9.7300	9.7500	9.7200	9.7500	0.000%	2,883	+3.436%
2021-10-21	9.7200	9.7500	9.7200	9.7500	+0.309%	22,821	+3.436%
2021-10-20	9.7100	9.7300	9.7100	9.7200	0.000%	128,880	+3.755%
2021-10-19	9.7300	9.7300	9.7200	9.7200	-0.103%	1,949	+3.755%
2021-10-15	9.7300	9.7600	9.7300	9.7300	-0.307%	2,153	+3.649%
2021-10-14	9.7600	9.7600	9.7600	9.7600	0.000%	475	+3.330%
2021-10-13	9.7200	9.7600	9.7200	9.7600	+0.308%	65,724	+3.330%
2021-10-12	9.7700	9.7700	9.7200	9.7300	-0.409%	2,285	+3.649%
2021-10-11	9.7700	9.7700	9.7700	9.7700	-0.102%	160	+3.224%
2021-10-08	9.7700	9.7800	9.7300	9.7800	+0.308%	2,292	+3.119%
2021-10-07	9.7800	9.7800	9.7500	9.7500	+0.103%	4,407	+3.436%
2021-10-06	9.7100	9.7500	9.7100	9.7400	-0.103%	66,974	+3.542%
2021-10-05	9.7300	9.7800	9.7250	9.7500	+0.103%	33,611	+3.436%
2021-10-04	9.7800	9.7800	9.7400	9.7400	-0.307%	1,774	+3.542%
2021-10-01	9.7800	9.7900	9.7700	9.7700	-0.102%	5,126	+3.224%
2021-09-30	9.7500	9.7800	9.7300	9.7800	+0.308%	5,697	+3.119%
2021-09-29	9.7000	9.7500	9.7000	9.7500	+0.206%	1,623	+3.436%
2021-09-28	9.7000	9.7500	9.7000	9.7300	-0.103%	15,191	+3.649%
2021-09-27	9.7700	9.7700	9.7400	9.7400	-0.307%	350	+3.542%
2021-09-21	9.7700	9.7700	9.7700	9.7700	+0.618%	100	+3.224%
2021-09-20	9.7100	9.7100	9.7100	9.7100	-0.410%	249	+3.862%
2021-09-16	9.7200	9.8000	9.7200	9.7500	+0.309%	1,723	+3.436%
2021-09-15	9.7600	9.8100	9.7100	9.7200	-1.018%	2,761	+3.755%
2021-09-14	9.7700	9.8200	9.7700	9.8200	+0.102%	788,742	+2.699%
2021-09-13	9.7900	9.8100	9.7900	9.8100	+0.204%	8,029	+2.803%
2021-09-10	9.7800	9.7900	9.7800	9.7900	+0.205%	201,471	+3.013%
2021-09-09	9.7600	9.7700	9.7600	9.7700	-0.102%	1,007	+3.224%
2021-09-08	9.7800	9.8000	9.7600	9.7800	0.000%	4,478	+3.119%
2021-09-07	9.8000	9.8000	9.7500	9.7800	+0.308%	23,216	+3.119%
2021-09-02	9.7500	9.7500	9.7500	9.7500	-0.102%	2,197	+3.436%
2021-09-01	9.8600	9.8600	9.7600	9.7600	-1.910%	1,549	+3.330%
2021-08-31	9.7900	9.9500	9.7900	9.9500	+2.577%	6,504	+1.357%
2021-08-30	9.7000	9.7000	9.7000	9.7000	-0.716%	100	+3.969%
2021-08-24	9.7500	9.7700	9.7500	9.7700	0.000%	16,279	+3.224%
2021-08-23	9.7900	9.8000	9.7600	9.7700	+0.205%	4,615	+3.224%
2021-08-20	9.7000	9.7500	9.7000	9.7500	+0.775%	54,272	+3.436%
2021-08-19	9.6200	9.6750	9.6200	9.6750	-0.258%	1,404	+4.238%
2021-08-18	9.8000	9.8000	9.7000	9.7000	-1.822%	5,059	+3.969%
2021-08-17	9.6400	9.9000	9.6400	9.8800	+1.542%	55,507	+2.075%
2021-08-16	9.7900	9.7900	9.6300	9.7300	-1.218%	93,295	+3.649%
2021-08-13	9.8300	9.8900	9.8300	9.8500	+0.203%	102,207	+2.386%
2021-08-12	9.8000	9.8300	9.7700	9.8300	-0.152%	3,237	+2.594%
2021-08-11	9.7400	9.8600	9.7400	9.8450	+0.255%	246,941	+2.438%
2021-08-10	9.7400	9.8200	9.7400	9.8200	-0.305%	618	+2.699%
2021-08-05	9.9500	9.9500	9.7800	9.8500	0.000%	763	+2.386%
2021-08-04	9.8200	9.8800	9.8200	9.8500	+0.305%	449,614	+2.386%
2021-08-02	9.8200	9.8400	9.8200	9.8200	0.000%	4,267	+2.699%
2021-07-29	9.6818	9.8300	9.6818	9.8200	+0.821%	2,501	+2.699%
2021-07-28	9.7709	9.7709	9.7400	9.7400	-0.409%	462	+3.542%
2021-07-26	9.9300	9.9300	9.7800	9.7800	-1.212%	581	+3.119%
2021-07-22	9.9000	9.9000	9.9000	9.9000	0.000%	50	+1.869%
2021-07-21	9.9400	9.9400	9.8000	9.9000	0.000%	1,099	+1.869%
2021-07-20	9.8000	9.9000	9.8000	9.9000	+1.124%	60,882	+1.869%
2021-07-19	9.7300	9.7900	9.7300	9.7900	-1.011%	2,786	+3.013%
2021-07-16	9.7900	9.8900	9.7350	9.8900	+0.610%	60,904	+1.972%
2021-07-15	9.7900	9.8300	9.7900	9.8300	-0.304%	24,436	+2.594%
2021-07-14	9.8600	9.8600	9.8600	9.8600	+0.305%	64	+2.282%
2021-07-12	9.7800	9.8300	9.7700	9.8300	+0.614%	28,835	+2.594%
2021-07-09	9.7600	9.8100	9.7200	9.7700	-1.611%	5,275	+3.224%
2021-07-07	9.8100	9.9300	9.8000	9.9300	-0.101%	490	+1.561%
2021-07-02	9.7850	9.9400	9.7850	9.9400	+0.101%	143,777	+1.459%
2021-07-01	9.8100	9.9300	9.7725	9.9300	+1.534%	63,485	+1.561%
2021-06-30	9.6600	9.7800	9.6600	9.7800	+0.825%	82,807	+3.119%
2021-06-28	9.6600	9.8000	9.6600	9.7000	+0.414%	320,541	+3.969%
2021-06-25	9.6600	9.6600	9.6570	9.6600	0.000%	20,905	+4.400%
2021-06-24	9.6600	9.6800	9.6500	9.6600	-0.207%	6,100	+4.400%
2021-06-23	9.6600	9.7000	9.6500	9.6800	-0.206%	33,907	+4.184%
2021-06-22	9.7100	9.7100	9.6600	9.7000	-1.020%	10,727	+3.969%
2021-06-21	9.6800	9.8000	9.6600	9.8000	+1.031%	20,938	+2.908%
2021-06-18	9.7000	9.7000	9.6700	9.7000	0.000%	240,111	+3.969%
2021-06-17	9.7000	9.7000	9.7000	9.7000	-0.103%	5,639	+3.969%
2021-06-16	9.7000	9.7500	9.6800	9.7100	-0.308%	301,680	+3.862%
2021-06-15	9.7400	9.7400	9.7300	9.7400	0.000%	3,391	+3.542%
2021-06-14	9.7000	9.7400	9.7000	9.7400	0.000%	502	+3.542%
2021-06-11	9.7400	9.7500	9.7100	9.7400	+0.206%	9,606	+3.542%
2021-06-10	9.7400	9.7500	9.6600	9.7200	-0.308%	4,395	+3.755%
2021-06-09	9.7400	9.7500	9.7400	9.7500	+0.103%	260	+3.436%
2021-06-08	9.7500	9.7500	9.7400	9.7400	0.000%	349	+3.542%
2021-06-07	9.7400	9.7400	9.7400	9.7400	-0.103%	8	+3.542%
2021-06-04	9.7500	9.7500	9.7500	9.7500	0.000%	53	+3.436%
2021-06-03	9.7500	9.7500	9.6700	9.7500	+0.103%	4,608	+3.436%
2021-06-02	9.7300	9.7400	9.7200	9.7400	0.000%	2,680	+3.542%
2021-06-01	9.7400	9.7600	9.6600	9.7400	+0.516%	12,110	+3.542%
2021-05-28	9.6900	9.6900	9.6450	9.6900	-0.309%	7,322	+4.076%
2021-05-27	9.7300	9.7300	9.6500	9.7200	0.000%	1,389	+3.755%
2021-05-26	9.7300	9.7300	9.6800	9.7200	0.000%	10,394	+3.755%
2021-05-25	9.7100	9.7200	9.7100	9.7200	+0.103%	52,809	+3.755%
2021-05-24	9.6600	9.7100	9.6500	9.7100	0.000%	4,732	+3.862%
2021-05-20	9.7100	9.7100	9.7100	9.7100	-0.103%	101	+3.862%
2021-05-18	9.7200	9.7200	9.7200	9.7200	-0.103%	8	+3.755%
2021-05-17	9.6600	9.7300	9.6600	9.7300	+0.103%	1,773	+3.649%
2021-05-14	9.6600	9.7200	9.6600	9.7200	-0.103%	771	+3.755%
2021-05-12	9.7300	9.7300	9.7000	9.7300	+0.309%	1,396	+3.649%
2021-05-11	9.7210	9.7300	9.6900	9.7000	-0.308%	23,154	+3.969%
2021-05-10	9.7700	9.7700	9.7000	9.7300	+0.413%	3,200	+3.649%
2021-05-07	9.8200	9.8200	9.6900	9.6900	-0.103%	1,240	+4.076%
2021-05-06	9.7900	9.7900	9.7000	9.7000	-0.919%	796	+3.969%
2021-05-05	9.7300	9.7900	9.7300	9.7900	+0.205%	8,644	+3.013%
2021-05-04	9.7500	9.7700	9.7100	9.7700	+0.205%	2,335	+3.224%
2021-04-30	9.7500	9.7500	9.7500	9.7500	+0.103%	202	+3.436%
2021-04-29	9.7400	9.7500	9.7400	9.7400	+0.103%	1,972	+3.542%
2021-04-28	9.7500	9.7500	9.6600	9.7300	+0.206%	212,158	+3.649%
2021-04-27	9.7766	9.7766	9.6700	9.7100	-0.716%	77,806	+3.862%
2021-04-26	9.7154	9.7800	9.7154	9.7800	-0.102%	4,998	+3.119%
2021-04-23	9.6700	9.7900	9.6700	9.7900	-0.609%	36,059	+3.013%
2021-04-22	9.8100	9.8500	9.7100	9.8500	+1.026%	7,057	+2.386%
2021-04-21	9.8100	9.8100	9.7100	9.7500	0.000%	6,614	+3.436%
2021-04-20	9.8500	9.8500	9.7300	9.7500	-0.409%	19,226	+3.436%
2021-04-19	9.8600	9.9300	9.7600	9.7900	-1.410%	612,420	+3.013%
2021-04-16	9.8300	9.9300	9.7300	9.9300	+1.017%	274,606	+1.561%
2021-04-14	9.8300	9.8500	9.7500	9.8300	+0.511%	196,394	+2.594%
2021-04-13	9.8000	9.8100	9.7200	9.7800	-0.711%	2,987	+3.119%
2021-04-12	9.8400	9.8500	9.7500	9.8500	+0.102%	21,852	+2.386%
2021-04-09	9.7500	9.8500	9.7100	9.8400	+1.027%	28,058	+2.490%
2021-04-08	9.7400	9.7400	9.7400	9.7400	+0.309%	122	+3.542%
2021-04-07	9.7500	9.7500	9.6900	9.7100	-0.308%	60,678	+3.862%
2021-04-06	9.7500	9.7500	9.7000	9.7400	0.000%	220,634	+3.542%
2021-04-05	9.7500	9.7500	9.7000	9.7400	+0.516%	2,581	+3.542%
2021-04-01	9.6900	9.6900	9.6800	9.6900	+0.207%	1,309	+4.076%
2021-03-31	9.7500	9.7500	9.6600	9.6700	-0.514%	64,624	+4.292%
2021-03-30	9.7350	9.7350	9.7000	9.7200	+0.103%	11,497	+3.755%
2021-03-29	9.6300	9.7500	9.6300	9.7100	+0.103%	2,171	+3.862%
2021-03-26	9.5900	9.7000	9.5900	9.7000	+0.103%	11,229	+3.969%
2021-03-25	9.6300	9.7000	9.5000	9.6900	+0.415%	202,434	+4.076%
2021-03-24	9.6500	9.6500	9.6401	9.6500	-0.207%	29,665	+4.508%
2021-03-23	9.6887	9.7100	9.6300	9.6700	-0.821%	73,842	+4.292%
2021-03-22	9.7250	9.7500	9.6700	9.7500	0.000%	464,031	+3.436%
2021-03-19	9.7117	9.7800	9.6900	9.7500	0.000%	162,446	+3.436%
2021-03-18	9.7700	9.7900	9.7068	9.7500	+1.668%	53,487	+3.436%
2021-03-17	9.7400	9.7600	9.5900	9.5900	-1.540%	41,611	+5.162%

.dark-mode .hRdyPP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hRdyPP{ color: #333333; background-color: white; border: 2px solid #333333; }EPWREmpowerment & Inclusion Capital I Corp.stock NYSE

EPWR
Empowerment & Inclusion Capital I Corp.
stock NYSE