5N Plus Inc Historical Data - EMB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
5N Plus Inc (EMB)
5N Plus Inc (EMB) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.31	8.70786516854	3.56	4.1449999	3.56	130	4.06826923	DE
4	0.625	19.2604006163	3.245	4.1449999	3.155	712	3.5280502	DE
12	0.73	23.2484076433	3.14	4.1449999	2.9	778	3.37161703	DE
26	1.63	72.7678571429	2.24	4.1449999	2.08	703	3.03911575	DE
52	1.45	59.9173553719	2.42	4.1449999	2.08	653	2.83892343	DE
156	1.45	59.9173553719	2.42	4.1449999	2.08	653	2.83892343	DE
260	1.45	59.9173553719	2.42	4.1449999	2.08	653	2.83892343	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1717100820	4.065	0.02	0.49	4.065	4.065	4.065	150
1717014420	4.045	0	0.00	4.045	4.045	4.045	0
1716928020	4.045	-0.07	-1.70	4.045	4.045	4.045	12
1716841560	4.115	0.42	11.37	4.1399999	4.1449999	4.115	320
1716582420	3.695	-0.01	-0.14	3.56	3.695	3.56	38
1716496020	3.7	0.16	4.37	3.755	3.755	3.55	170
1716409620	3.545	0.01	0.28	3.545	3.545	3.545	29
1716323160	3.535	0.04	1.14	3.615	3.615	3.535	35
1716236760	3.495	-0.13	-3.59	3.495	3.495	3.495	314
1715977620	3.625	-0.04	-0.96	3.63	3.63	3.625	12
1715891220	3.66	0.12	3.39	3.585	3.66	3.58	1321
1715804820	3.54	0.04	1.14	3.64	3.64	3.54	18
1715718420	3.5	0.01	0.29	3.5	3.5	3.5	1500
1715631960	3.49	0.15	4.33	3.49	3.49	3.49	2893
1715372820	3.345	0	0.00	3.345	3.345	3.345	0
1715286420	3.345	-0.23	-6.43	3.345	3.345	3.345	2
1715200020	3.575	0.05	1.27	3.575	3.575	3.575	10
1715113620	3.53	0.3	9.12	3.335	3.53	3.1549999	4846
1715027220	3.235	-0.01	-0.31	3.25	3.25	3.235	1119
1714768020	3.245	0.16	5.19	3.245	3.245	3.245	20
1714681560	3.085	-0.11	-3.29	3.255	3.255	3.085	109
1714508820	3.19	-0.08	-2.30	3.19	3.19	3.19	3
1714422420	3.265	0	0.00	3.265	3.265	3.265	0
1714163220	3.265	0.14	4.31	3.265	3.265	3.265	6
1714076820	3.13	-0.14	-4.13	3.1	3.145	3.1	616
1713990420	3.265	-0.07	-1.95	3.265	3.265	3.265	400
1713903960	3.33	-0.01	-0.30	3.425	3.425	3.33	17
1713817560	3.34	0.05	1.67	3.345	3.36	3.33	3660
1713558420	3.285	0.04	1.08	3.285	3.285	3.285	3
1713472020	3.25	-0.06	-1.81	3.11	3.25	3.11	287
1713385620	3.31	0.08	2.48	3.31	3.31	3.31	425
1713299220	3.23	-0.13	-3.73	3.23	3.23	3.23	2
1713212820	3.355	0.06	1.67	3.395	3.395	3.355	35
1712953560	3.3	0	0.00	3.3	3.3	3.3	0
1712867160	3.3	0	0.00	3.3	3.3	3.3	0
1712780760	3.3	0	0.00	3.3	3.3	3.3	0
1712694360	3.3	0.04	1.23	3.3	3.3	3.3	6
1712607960	3.2599999	-0.03	-0.91	3.38	3.38	3.2599999	37
1712348820	3.29	-0.05	-1.50	3.27	3.29	3.27	1128
1712262360	3.34	-0.01	-0.30	3.25	3.42	3.25	5201
1712175960	3.35	0.03	0.90	3.35	3.365	3.35	97
1712089560	3.32	-0.12	-3.49	3.48	3.48	3.305	3054
1711661160	3.44	0.06	1.78	3.32	3.44	3.32	2281
1711574820	3.38	0.08	2.42	3.36	3.38	3.3	640
1711488360	3.3	-0.04	-1.20	3.3	3.3	3.3	180
1711401960	3.34	0.04	1.21	3.4	3.42	3.24	466
1711142760	3.3	0.08	2.48	3.16	3.3	3.16	2488
1711056360	3.22	0.32	11.03	3.22	3.22	3.22	2345
1710969960	2.9	-0.02	-0.68	2.9	2.9	2.9	825
1710883560	2.92	-0.04	-1.35	2.92	2.92	2.92	12
1710797160	2.96	0	0.00	2.96	2.96	2.96	0
1710537960	2.96	0.02	0.68	3.04	3.04	2.96	236
1710451620	2.94	-0.08	-2.65	2.96	2.96	2.94	401
1710365160	3.02	0	0.00	3.02	3.02	3.02	200
1710278760	3.02	-0.12	-3.82	3.02	3.02	3.02	100
1710192360	3.14	0	0.00	3.14	3.14	3.14	0
1709933160	3.14	0.04	1.29	3.14	3.14	3.14	44
1709846760	3.1	-0.12	-3.73	3.14	3.14	3	27
1709760360	3.22	0	0.00	3.22	3.22	3.22	0
1709673960	3.22	0	0.00	3.22	3.22	3.22	0
1709587560	3.22	0.3	10.27	3.2799999	3.2799999	3.22	205

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions