Emclaire Finl Cor (NQ: EMCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.20	21.95	21.20	21.95	3,500	+0.63(+2.95%)
May 28, 2020	20.94	21.95	20.94	21.32	4,009	+0.37(+1.77%)
May 27, 2020	19.25	20.95	19.25	20.95	3,940	-0.05(-0.24%)
May 26, 2020	20.02	21.00	20.00	21.00	849	+1.42(+7.25%)
May 22, 2020	19.60	20.20	19.00	19.58	1,800	+0.51(+2.67%)
May 21, 2020	19.85	20.07	19.07	19.07	2,758	-0.46(-2.36%)
May 20, 2020	19.55	19.84	19.41	19.53	2,084	-0.37(-1.88%)
May 19, 2020	19.24	20.24	19.00	19.90	11,171	+0.07(+0.34%)
May 18, 2020	19.90	19.93	19.84	19.84	967	+1.34(+7.23%)
May 15, 2020	18.50	19.22	18.50	18.50	900	+0.40(+2.21%)
May 14, 2020	21.04	21.04	17.25	18.10	6,025	-1.90(-9.50%)
May 13, 2020	21.27	22.33	19.89	20.00	12,896	-2.00(-9.09%)
May 12, 2020		22.00	22.00	22.00	8	+0.00(+0.00%)
May 11, 2020	23.00	23.94	22.00	22.00	2,109	-0.75(-3.30%)
May 08, 2020	22.75	22.75	22.75	22.75	100	+0.65(+2.94%)
May 07, 2020	22.60	22.70	22.10	22.10	2,098	-0.37(-1.63%)
May 06, 2020	23.05	23.05	22.25	22.47	2,838	-1.63(-6.78%)
May 05, 2020	22.31	24.10	22.29	24.10	1,503	+2.27(+10.40%)
May 04, 2020	21.57	21.83	21.57	21.83	420	-0.26(-1.18%)
May 01, 2020	22.00	22.09	21.40	22.09	2,200	-0.56(-2.48%)
Apr 30, 2020	22.00	22.65	22.00	22.65	552	-0.20(-0.87%)
Apr 29, 2020	22.25	22.85	22.10	22.85	2,375	+1.20(+5.54%)
Apr 28, 2020	22.04	22.04	21.65	21.65	1,114	-0.84(-3.73%)
Apr 27, 2020	22.49	22.49	22.49	22.49	300	-0.15(-0.64%)
Apr 24, 2020	21.31	22.63	21.02	22.63	800	+1.59(+7.58%)
Apr 23, 2020	22.95	22.95	21.04	21.04	9,062	-0.71(-3.26%)
Apr 22, 2020	22.00	22.00	21.75	21.75	366	-1.20(-5.23%)
Apr 21, 2020		22.95	22.95	22.95	57	+0.00(+0.00%)
Apr 20, 2020	21.98	22.95	21.75	22.95	1,089	+0.95(+4.32%)
Apr 17, 2020	22.00	22.00	21.50	22.00	2,700	-0.49(-2.18%)
Apr 16, 2020	24.89	27.00	22.49	22.49	5,784	-2.01(-8.20%)
Apr 15, 2020	24.00	24.60	24.00	24.50	1,578	+0.72(+3.03%)
Apr 14, 2020	23.75	24.25	23.50	23.78	2,666	-0.82(-3.34%)
Apr 13, 2020	23.40	24.60	23.00	24.60	2,316	+1.11(+4.73%)
Apr 09, 2020	24.11	25.05	23.00	23.49	5,300	-0.51(-2.13%)
Apr 07, 2020		24.00	24.00	24.00	0	+0.55(+2.35%)
Apr 06, 2020		23.45	23.45	23.45	205	+0.00(+0.00%)
Apr 03, 2020		23.45	23.45	23.45	91	+0.00(+0.00%)
Apr 02, 2020	23.00	23.45	22.98	23.45	1,069	-0.02(-0.09%)
Apr 01, 2020	21.99	23.47	21.85	23.47	1,936	+0.00(+0.00%)
Mar 31, 2020	23.58	23.58	20.99	23.47	2,554	-0.53(-2.21%)
Mar 30, 2020		24.00	24.00	24.00	125	+0.00(+0.00%)
Mar 27, 2020	24.00	24.00	23.98	24.00	1,500	+0.00(+0.02%)
Mar 26, 2020	24.00	24.00	24.00	24.00	292	+1.00(+4.33%)
Mar 25, 2020	23.70	23.70	22.04	23.00	1,133	-1.92(-7.70%)
Mar 24, 2020		24.92	24.92	24.92	3	+0.00(+0.00%)
Mar 23, 2020	22.69	24.97	22.69	24.92	2,571	+1.73(+7.46%)
Mar 20, 2020	21.36	23.19	21.00	23.19	8,600	+0.04(+0.17%)
Mar 19, 2020	22.53	24.40	20.45	23.15	4,843	+2.23(+10.66%)
Mar 18, 2020	23.89	26.28	20.92	20.92	6,567	-2.14(-9.28%)
Mar 17, 2020	21.45	24.07	21.45	23.06	3,109	+1.60(+7.46%)
Mar 16, 2020	22.99	25.35	21.04	21.46	2,960	-2.94(-12.05%)
Mar 13, 2020	25.45	28.00	24.40	24.40	4,500	-0.60(-2.40%)
Mar 12, 2020		25.00	25.00	25.00	115	+0.00(+0.00%)
Mar 11, 2020	25.18	25.50	25.00	25.00	829	-0.40(-1.57%)
Mar 10, 2020	26.25	26.82	25.40	25.40	2,934	-0.90(-3.42%)
Mar 09, 2020	28.60	28.60	26.30	26.30	1,773	-1.20(-4.36%)
Mar 06, 2020	28.00	28.60	27.50	27.50	900	-0.50(-1.79%)
Mar 05, 2020	29.60	29.60	28.00	28.00	2,894	-1.16(-3.98%)
Mar 04, 2020	30.50	30.50	29.00	29.16	4,303	-0.54(-1.82%)
Mar 03, 2020	30.50	30.95	29.00	29.70	5,664	+0.34(+1.16%)