tiprankstipranks
Trending News
More News >
E&M Computing Ltd. (IL:EMCO)
:EMCO
Israel Market
Advertisement

E&M (EMCO) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
939.20
950.00
939.20
945.40
945.40
+0.66%
4,844
0.26
Jul 23, 2025
936.80
951.00
936.70
939.20
939.20
+0.78%
7,959
0.44
Jul 22, 2025
940.00
933.00
907.50
931.90
931.90
-0.86%
27,336
1.54
Jul 21, 2025
936.80
945.00
927.00
940.00
940.00
+0.34%
15,252
0.87
Jul 20, 2025
947.00
947.00
947.00
936.80
936.80
+0.09%
16
<0.01
Jul 17, 2025
940.90
945.80
907.00
936.00
936.00
-0.52%
34,727
2.04
Jul 16, 2025
926.60
942.60
925.10
940.90
940.90
+1.54%
41,467
2.52
Jul 15, 2025
847.20
947.00
849.90
926.60
926.60
+9.37%
479,006
54.18
Jul 14, 2025
847.20
847.20
841.50
847.20
847.20
0.00%
7,406
0.85
Jul 13, 2025
859.40
860.00
841.00
847.20
847.20
-1.42%
2,839
0.33
Jul 10, 2025
860.00
860.00
854.40
859.40
859.40
+0.17%
2,823
0.32
Jul 09, 2025
859.80
859.80
855.00
857.90
857.90
+0.29%
32,833
3.91
Jul 08, 2025
854.60
855.50
843.90
855.40
855.40
+0.09%
33,909
4.31
Jul 07, 2025
852.80
859.80
851.10
854.60
854.60
+0.21%
6,074
0.78
Jul 06, 2025
852.00
867.00
840.10
852.80
852.80
+0.09%
10,313
1.34
Jul 03, 2025
849.10
866.40
850.60
852.00
852.00
+0.34%
9,298
1.23
Jul 02, 2025
865.30
865.30
847.00
849.10
849.10
-1.87%
42,640
6.16
Jul 01, 2025
866.10
869.00
855.30
865.30
865.30
-0.09%
2,161
0.31
Jun 30, 2025
864.90
875.00
864.90
866.10
866.10
+0.14%
62,691
10.45
Jun 29, 2025
850.20
873.00
850.20
864.90
864.90
-1.30%
3,584
0.58
Jun 26, 2025
880.00
880.00
870.00
876.30
876.30
-0.42%
8,149
0.78
Jun 25, 2025
880.00
880.00
880.00
880.00
880.00
+0.23%
3,867
0.37
Jun 24, 2025
858.40
878.00
858.40
878.00
878.00
+2.28%
40,600
3.92
Jun 23, 2025
857.90
859.00
854.10
858.40
858.40
+0.06%
4,205
0.40
Jun 22, 2025
870.00
870.00
856.00
857.90
857.90
-1.16%
8,230
0.74
Jun 19, 2025
867.70
868.00
867.00
868.00
868.00
+0.03%
28,479
2.46
Jun 18, 2025
867.40
868.10
861.10
867.70
867.70
+0.03%
15,119
1.33
Jun 17, 2025
867.40
867.40
867.40
867.40
867.40
0.00%
152
0.01
Jun 16, 2025
868.00
877.90
852.30
867.40
867.40
-0.07%
4,316
0.37
Jun 15, 2025
867.20
872.00
850.00
868.00
868.00
+0.09%
13,217
1.03
Jun 12, 2025
895.20
897.00
864.40
867.20
867.20
-3.13%
1,071
0.08
Jun 11, 2025
913.90
898.80
889.80
895.20
895.20
-2.05%
297
0.02
Jun 10, 2025
913.90
913.90
913.80
913.90
913.90
0.00%
3,509
0.27
Jun 09, 2025
905.10
914.00
900.10
913.90
913.90
+0.97%
16,147
1.21
Jun 08, 2025
900.50
911.30
884.80
905.10
905.10
-0.32%
13,964
1.03
Jun 05, 2025
919.90
919.90
903.20
908.00
908.00
-1.29%
2,572
0.19
Jun 04, 2025
925.25
925.25
914.05
919.90
919.90
-0.58%
201
0.01
Jun 03, 2025
924.36
926.94
924.36
925.26
925.26
+0.10%
181
0.01
May 29, 2025
951.72
975.52
915.54
924.36
924.36
-2.87%
4,824
0.34
May 28, 2025
951.72
951.72
951.72
951.72
951.72
0.00%
74
<0.01
May 27, 2025
975.32
975.32
914.15
951.72
951.72
-2.42%
18,656
1.05
May 26, 2025
974.72
976.51
974.72
975.32
975.32
+0.06%
69
<0.01
May 25, 2025
968.97
990.39
968.97
974.72
974.72
+0.59%
98
<0.01
May 22, 2025
966.10
976.51
951.72
968.97
968.97
+0.30%
1,619
0.08
May 21, 2025
960.94
966.69
951.82
966.10
966.10
+0.54%
3,495
0.15
May 20, 2025
960.05
962.13
956.38
960.94
960.94
+0.09%
734
0.03
May 19, 2025
950.73
962.63
939.83
960.05
960.05
+0.98%
1,584
0.07
May 18, 2025
939.03
984.54
934.97
950.73
950.73
+1.25%
4,490
0.19
May 15, 2025
938.24
972.64
932.39
939.04
939.04
+0.08%
4,223
0.18
May 14, 2025
960.05
960.05
931.90
938.24
938.24
-2.27%
9,784
0.41
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis