Historical Data for Emerald Holding Inc. (EEX)

$ 4.64 R     -0.12 (-2.52%) Volume: 112.5k 1:00 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 4.65 4.70 4.60 4.64 112.5k -0.12 -2.52% 4.64 523.34k 1,728
11/25/20 5.11 5.12 4.45 4.76 357.68k -0.47 -8.99% 4.76 1.7m 3,088
11/24/20 4.50 5.3399 4.50 5.23 605.9k 0.84 19.13% 5.23 3.02m 4,027
11/23/20 4.19 4.459 4.15 4.39 309.15k 0.37 9.20% 4.39 1.34m 1,486
11/20/20 3.84 4.03 3.79 4.02 360.02k 0.36 9.84% 4.02 1.42m 1,483
11/19/20 3.76 3.81 3.57 3.66 159.65k 0.00 0.00% 3.66 580.82k 1,000
11/18/20 3.64 4.05 3.58 3.66 513.54k 0.13 3.68% 3.66 1.96m 3,965
11/17/20 3.59 3.9299 3.50 3.53 400.55k 0.18 5.37% 3.53 1.5m 2,682
11/16/20 3.33 3.45 3.31 3.35 293.26k 0.23 7.37% 3.35 990.34k 1,643
11/13/20 3.10 3.19 3.00 3.12 172.29k 0.05 1.63% 3.12 537.43k 1,240
11/12/20 3.02 3.18 2.99 3.07 219.7k 0.01 0.33% 3.07 672.53k 1,034
11/11/20 3.10 3.10 3.01 3.06 126.69k -0.02 -0.65% 3.06 387.06k 931
11/10/20 3.04 3.13 2.955 3.08 138.9k 0.09 3.01% 3.08 426.55k 1,624
11/09/20 3.10 3.22 2.91 2.99 982.94k 0.44 17.25% 2.99 2.99m 5,703
11/06/20 2.68 2.68 2.52 2.55 164.19k -0.13 -4.85% 2.55 427.05k 1,144
11/05/20 2.52 2.72 2.52 2.68 123.48k 0.21 8.50% 2.68 325.39k 945
11/04/20 2.53 2.58 2.47 2.47 118.82k -0.07 -2.76% 2.47 297.28k 869
11/03/20 2.62 2.84 2.53 2.54 239.84k -0.22 -7.97% 2.54 631.22k 1,839
11/02/20 2.82 2.89 2.71 2.76 205.97k 0.14 5.34% 2.76 575.31k 1,412
10/30/20 2.60 2.68 2.54 2.62 117.91k 0.04 1.55% 2.62 306.15k 943
10/29/20 2.45 2.65 2.40 2.58 115.46k 0.13 5.31% 2.58 294.79k 1,050
10/28/20 2.58 2.62 2.42 2.45 134.2k -0.20 -7.55% 2.45 333.65k 1,451