Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emclaire Finl Cor (NQ: EMCF )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 35.22 35.22 34.91 34.91 1,722 +0.00(+0.00%)
Sep 29, 2022 34.26 35.64 34.26 34.91 2,703 -1.35(-3.71%)
Sep 28, 2022 36.69 37.58 36.25 36.25 2,776 -1.38(-3.66%)
Sep 27, 2022 37.55 38.23 37.19 37.63 5,148 +0.00(+0.00%)
Sep 26, 2022 38.08 38.08 37.50 37.63 2,160 -0.32(-0.84%)
Sep 23, 2022 39.60 39.60 37.82 37.95 6,101 -1.66(-4.20%)
Sep 22, 2022 39.55 40.40 38.52 39.61 8,982 +1.49(+3.90%)
Sep 21, 2022 36.23 38.77 35.67 38.13 6,731 +2.48(+6.94%)
Sep 20, 2022 35.64 35.65 35.44 35.65 2,093 +1.80(+5.32%)
Sep 19, 2022 35.39 36.75 33.67 33.85 5,308 -2.30(-6.36%)
Sep 16, 2022 32.36 36.79 32.35 36.15 54,131 +4.85(+15.51%)
Sep 15, 2022 31.39 31.39 31.29 31.29 1,223 +0.00(+0.00%)
Sep 14, 2022 31.29 31.29 31.29 31.29 1,276 +0.00(+0.00%)
Sep 13, 2022 31.38 31.89 31.29 31.29 8,224 -1.39(-4.24%)
Sep 12, 2022 32.73 32.73 32.68 32.68 926 -0.38(-1.14%)
Sep 09, 2022 32.18 33.17 32.18 33.06 1,396 +0.87(+2.71%)
Sep 08, 2022 32.58 32.92 32.18 32.18 2,958 -0.54(-1.66%)
Sep 07, 2022 32.43 32.73 31.89 32.73 4,705 +0.99(+3.12%)
Sep 06, 2022 31.21 32.75 30.70 31.74 6,105 -0.49(-1.51%)
Sep 02, 2022 32.68 32.68 32.22 32.22 6,236 -1.41(-4.18%)
Sep 01, 2022 32.04 33.63 30.85 33.63 1,873 +1.90(+5.99%)
Aug 31, 2022 32.40 32.40 31.70 31.73 990 -0.64(-1.99%)
Aug 30, 2022 32.19 33.06 31.57 32.37 5,820 +0.98(+3.13%)
Aug 29, 2022 33.03 33.03 31.39 31.39 776 -0.96(-2.96%)
Aug 26, 2022 32.37 32.37 32.35 32.35 1,496 +0.46(+1.44%)
Aug 25, 2022 31.89 31.89 31.89 31.89 249 +0.01(+0.03%)
Aug 24, 2022 31.93 31.93 31.88 31.88 444 -0.39(-1.22%)
Aug 23, 2022 32.27 32.27 32.27 32.27 723 -0.14(-0.42%)
Aug 22, 2022 31.18 32.77 31.18 32.41 1,203 -0.94(-2.82%)
Aug 19, 2022 33.35 33.35 33.35 33.35 386 +0.23(+0.68%)
Aug 18, 2022 33.26 33.26 33.13 33.13 1,994 -0.18(-0.53%)
Aug 17, 2022 33.30 33.30 33.30 33.30 754 -0.05(-0.15%)
Aug 16, 2022 33.16 33.35 33.16 33.35 1,666 +0.23(+0.68%)
Aug 15, 2022 32.74 33.13 32.74 33.13 1,442 +0.76(+2.33%)
Aug 12, 2022 32.37 32.37 32.37 32.37 297 +0.15(+0.46%)
Aug 11, 2022 32.47 32.47 32.23 32.23 641 -1.13(-3.38%)
Aug 10, 2022 30.66 33.60 30.66 33.35 3,243 +1.57(+4.94%)
Aug 09, 2022 31.78 31.78 31.78 31.78 2,540 +0.00(+0.00%)
Aug 08, 2022 30.42 31.78 30.42 31.78 4,398 +0.99(+3.22%)
Aug 04, 2022 30.79 4,730 -1.08(-3.39%)
Aug 03, 2022 31.87 31.87 31.87 31.87 785 +2.09(+7.02%)
Aug 02, 2022 30.22 31.49 29.78 29.78 5,803 -2.03(-6.38%)
Aug 01, 2022 31.37 31.81 31.37 31.81 1,060 +0.32(+1.03%)
Jul 29, 2022 31.49 31.49 31.49 31.49 567 +0.20(+0.63%)
Jul 28, 2022 32.42 32.42 31.29 31.29 1,088 -2.20(-6.57%)
Jul 26, 2022 33.49 64 +0.74(+2.26%)
Jul 25, 2022 33.16 33.54 32.76 32.76 1,350 -0.09(-0.27%)
Jul 22, 2022 33.45 33.45 32.70 32.84 1,123 -0.61(-1.82%)
Jul 21, 2022 33.37 33.78 32.68 33.45 3,597 +1.27(+3.93%)
Jul 20, 2022 32.37 32.73 32.13 32.19 2,811 -0.09(-0.27%)
Jul 19, 2022 32.47 32.47 32.27 32.27 772 +0.15(+0.46%)
Jul 18, 2022 33.35 33.79 32.13 32.13 4,459 -1.75(-5.15%)
Jul 15, 2022 33.87 33.87 33.87 33.87 1,241 +0.23(+0.67%)
Jul 14, 2022 33.65 33.65 33.65 33.65 304 +0.00(+0.00%)
Jul 13, 2022 33.65 33.65 33.65 33.65 1,073 -0.08(-0.23%)
Jul 12, 2022 33.73 33.73 33.73 33.73 289 -0.04(-0.12%)
Jul 11, 2022 33.73 33.77 33.35 33.77 6,299 -1.01(-2.91%)
Jul 08, 2022 34.33 34.78 33.71 34.78 1,526 -0.15(-0.42%)
Jul 06, 2022 34.92 56 +0.42(+1.22%)
Jul 05, 2022 34.63 34.68 34.13 34.50 3,758 +0.76(+2.24%)
Jun 30, 2022 33.75 546 -0.97(-2.81%)
Jun 28, 2022 34.72 109 +0.78(+2.29%)
Jun 27, 2022 33.94 33.94 33.94 33.94 452 +0.57(+1.71%)
Jun 24, 2022 33.86 33.95 33.37 33.37 1,278 -0.21(-0.61%)
Jun 23, 2022 34.26 34.31 33.58 33.58 1,057 -0.61(-1.78%)
Jun 22, 2022 34.00 34.19 34.00 34.19 2,798 +0.59(+1.75%)
Jun 21, 2022 34.06 34.06 33.60 33.60 898 -0.59(-1.72%)
Jun 17, 2022 35.03 35.03 34.19 34.19 522 +0.44(+1.31%)
Jun 16, 2022 33.75 33.75 33.75 33.75 721 +0.91(+2.78%)
Jun 15, 2022 34.35 34.35 32.83 32.83 564 -0.53(-1.59%)
Jun 14, 2022 33.46 33.76 31.96 33.36 8,521 -1.13(-3.27%)
Jun 07, 2022 34.49 84 -0.61(-1.75%)
Jun 06, 2022 35.10 35.10 35.10 35.10 532 -0.26(-0.74%)
May 31, 2022 35.36 99 +0.46(+1.31%)
May 27, 2022 35.01 35.01 34.63 34.91 1,139 +0.02(+0.07%)
May 25, 2022 34.88 598 +1.26(+3.75%)
May 24, 2022 33.31 33.62 33.31 33.62 530 +0.72(+2.20%)
May 20, 2022 32.90 240 -0.66(-1.96%)
May 19, 2022 32.63 33.56 32.63 33.56 506 +0.28(+0.83%)
May 18, 2022 33.79 34.34 33.28 33.28 2,010 -0.40(-1.18%)
May 17, 2022 33.68 33.68 33.68 33.68 476 +0.18(+0.55%)
May 16, 2022 34.17 34.22 33.49 33.49 793 -1.23(-3.53%)
May 13, 2022 34.10 34.91 33.70 34.72 3,147 +0.14(+0.39%)
May 11, 2022 34.58 27 +0.70(+2.07%)
May 10, 2022 34.05 34.05 33.09 33.88 3,514 -0.59(-1.72%)
May 09, 2022 34.90 34.90 34.04 34.48 7,245 +0.44(+1.29%)
May 05, 2022 34.04 5 -0.92(-2.64%)
May 04, 2022 34.94 34.96 34.94 34.96 477 +0.25(+0.73%)
May 03, 2022 34.57 34.71 34.40 34.71 5,427 +0.41(+1.19%)
May 02, 2022 34.30 34.30 34.30 34.30 204 -0.37(-1.07%)
Apr 29, 2022 34.67 34.67 34.67 34.67 1,467 +0.41(+1.19%)
Apr 28, 2022 34.26 34.26 34.26 34.26 208 +0.00(+0.00%)
Apr 27, 2022 33.95 34.26 33.95 34.26 2,196 -0.05(-0.14%)
Apr 26, 2022 35.03 35.03 34.27 34.31 1,921 -0.70(-2.00%)
Apr 25, 2022 35.74 35.74 34.11 35.01 29,451 -1.02(-2.83%)
Apr 22, 2022 36.03 36.03 36.03 36.03 533 -0.18(-0.51%)
Apr 21, 2022 36.14 36.28 35.89 36.22 6,762 -0.23(-0.64%)
Apr 20, 2022 36.37 36.72 35.94 36.45 2,761 +0.26(+0.73%)
Apr 19, 2022 35.97 36.69 35.72 36.19 5,394 +0.07(+0.19%)
Apr 18, 2022 35.89 36.12 35.69 36.12 4,086 +0.23(+0.65%)
Apr 14, 2022 35.91 36.19 35.89 35.89 7,485 -0.42(-1.15%)
Apr 13, 2022 36.31 36.31 36.31 36.31 663 +0.23(+0.65%)
Apr 12, 2022 36.03 36.08 36.03 36.07 1,731 -0.88(-2.39%)
Apr 08, 2022 36.96 298 +1.05(+2.93%)
Apr 07, 2022 35.91 36.06 35.61 35.91 6,636 -0.14(-0.38%)
Apr 06, 2022 36.22 36.25 36.00 36.04 4,082 -0.38(-1.04%)
Apr 05, 2022 36.28 36.57 36.22 36.42 6,840 +0.05(+0.13%)
Apr 04, 2022 36.28 36.57 36.16 36.37 7,358 -0.47(-1.27%)
Apr 01, 2022 36.37 37.18 36.37 36.84 3,770 +0.35(+0.96%)
Mar 31, 2022 36.66 36.69 36.49 36.49 1,821 +0.01(+0.03%)
Mar 30, 2022 36.88 36.88 36.48 36.48 5,018 -0.45(-1.21%)
Mar 29, 2022 37.24 37.39 36.93 36.93 6,784 -0.17(-0.45%)
Mar 28, 2022 36.50 37.24 36.50 37.09 15,342 +0.05(+0.13%)
Mar 25, 2022 36.72 37.05 36.72 37.04 20,330 -0.08(-0.21%)
Mar 24, 2022 35.01 37.44 35.01 37.12 152,561 +8.92(+31.62%)
Mar 23, 2022 26.68 28.50 26.64 28.20 10,434 +0.92(+3.39%)
Mar 22, 2022 26.21 27.30 25.11 27.28 21,194 +2.05(+8.13%)
Mar 21, 2022 24.54 26.54 24.54 25.23 21,366 +0.67(+2.73%)
Mar 18, 2022 25.66 25.77 24.56 24.56 29,155 -0.49(-1.94%)
Mar 17, 2022 25.44 26.73 25.04 25.04 24,470 -0.31(-1.23%)
Mar 16, 2022 27.16 27.72 25.35 25.35 29,423 -0.81(-3.09%)
Mar 15, 2022 26.89 26.89 26.16 26.16 2,207 -0.42(-1.57%)
Mar 14, 2022 26.94 26.94 26.58 26.58 1,760 -0.41(-1.51%)
Mar 11, 2022 26.99 26.99 26.99 26.99 646 -0.29(-1.07%)
Mar 10, 2022 27.25 27.38 26.89 27.28 2,411 -0.39(-1.41%)
Mar 09, 2022 26.74 27.71 26.74 27.67 5,490 +0.75(+2.78%)
Mar 08, 2022 26.74 26.92 26.16 26.92 4,215 +0.78(+2.98%)
Mar 07, 2022 27.04 27.04 26.11 26.14 7,091 -1.10(-4.03%)
Mar 04, 2022 27.24 27.94 27.24 27.24 1,375 +0.01(+0.04%)
Mar 02, 2022 27.23 172 +0.00(+0.00%)
Mar 01, 2022 27.23 27.23 27.23 27.23 402 +0.00(+0.00%)
Feb 28, 2022 27.01 27.42 27.01 27.23 1,742 -0.55(-1.98%)
Feb 25, 2022 27.78 27.78 27.78 27.78 329 +0.70(+2.58%)
Feb 24, 2022 27.03 27.27 26.97 27.08 4,318 -0.82(-2.93%)
Feb 23, 2022 27.86 27.90 27.86 27.90 585 +0.00(+0.00%)
Feb 22, 2022 27.50 28.30 27.50 27.90 1,169 +0.29(+1.05%)
Feb 17, 2022 27.61 0 -0.77(-2.71%)
Feb 16, 2022 28.38 28.38 27.40 28.38 3,219 +0.86(+3.11%)
Feb 15, 2022 27.64 27.64 27.53 27.53 578 +0.08(+0.28%)
Feb 14, 2022 27.42 27.71 27.30 27.45 2,781 -0.82(-2.92%)
Feb 10, 2022 28.27 207 +0.39(+1.40%)
Feb 09, 2022 28.15 28.15 27.24 27.88 1,606 +0.12(+0.45%)
Feb 08, 2022 27.52 27.76 27.52 27.76 441 -0.11(-0.38%)
Feb 07, 2022 27.90 28.19 27.28 27.86 3,857 -0.04(-0.14%)
Feb 04, 2022 27.21 27.95 27.21 27.90 2,625 +0.58(+2.11%)
Feb 02, 2022 27.25 28.29 27.25 27.32 1,380 -0.47(-1.70%)
Feb 01, 2022 27.52 27.79 27.52 27.79 627 +0.62(+2.27%)
Jan 31, 2022 27.18 27.18 27.18 27.18 757 +0.19(+0.71%)
Jan 27, 2022 26.99 130 -0.05(-0.18%)
Jan 26, 2022 27.50 27.94 26.99 27.03 6,828 -0.47(-1.69%)
Jan 25, 2022 27.50 27.50 27.50 27.50 145 -0.13(-0.46%)
Jan 24, 2022 28.08 28.47 27.63 27.63 689 -0.92(-3.22%)
Jan 21, 2022 28.55 28.55 28.55 28.55 461 -0.16(-0.57%)
Jan 20, 2022 28.53 28.71 28.53 28.71 875 +0.23(+0.81%)
Jan 19, 2022 28.67 28.67 28.48 28.48 1,332 +0.42(+1.51%)
Jan 13, 2022 28.05 243 +0.15(+0.55%)
Jan 12, 2022 27.90 27.90 27.90 27.90 228 -0.16(-0.56%)
Jan 11, 2022 27.99 28.06 27.99 28.06 581 +0.07(+0.25%)
Jan 06, 2022 27.99 27.99 27.99 5 +0.57(+2.07%)
Jan 05, 2022 27.42 27.42 27.42 27.42 643 +0.16(+0.60%)
Jan 04, 2022 27.26 27.26 27.26 27.26 581 -0.37(-1.33%)
Jan 03, 2022 27.96 27.96 27.62 27.62 603 -0.18(-0.65%)
Dec 31, 2021 27.81 27.81 27.80 27.80 779 -0.07(-0.24%)
Dec 30, 2021 27.22 27.87 27.22 27.87 1,965 +0.57(+2.08%)
Dec 29, 2021 27.30 27.30 27.30 27.30 596 -0.07(-0.25%)
Dec 28, 2021 27.47 27.47 27.37 27.37 419 -0.00(-0.01%)
Dec 27, 2021 26.93 27.37 26.93 27.37 1,447 +0.77(+2.89%)
Dec 23, 2021 26.56 26.61 26.56 26.61 908 -0.52(-1.92%)
Dec 22, 2021 27.37 27.53 26.65 27.13 9,999 -0.12(-0.43%)
Dec 21, 2021 27.93 28.19 26.26 27.24 14,160 -0.95(-3.36%)
Dec 20, 2021 28.36 28.38 27.62 28.19 8,845 -0.66(-2.30%)
Dec 17, 2021 28.36 28.86 27.66 28.85 11,318 +0.76(+2.71%)
Dec 16, 2021 27.69 28.19 27.66 28.09 2,634 +0.40(+1.46%)
Dec 15, 2021 28.08 28.74 27.69 27.69 974 +0.25(+0.91%)
Dec 13, 2021 27.44 27.44 27.44 11 -0.42(-1.52%)
Dec 09, 2021 27.86 27.86 27.86 332 -0.51(-1.80%)
Dec 08, 2021 28.37 28.37 28.37 28.37 130 -0.49(-1.70%)
Dec 06, 2021 28.86 28.86 28.86 272 +0.77(+2.76%)
Dec 03, 2021 27.85 28.86 27.85 28.09 993 -0.05(-0.19%)
Dec 02, 2021 28.14 28.14 28.14 28.14 156 -0.01(-0.03%)
Nov 30, 2021 28.15 28.15 28.15 103 -0.33(-1.15%)
Nov 29, 2021 28.57 28.57 28.48 28.48 675 +0.57(+2.05%)
Nov 26, 2021 28.14 28.14 27.91 27.91 1,565 -0.29(-1.01%)
Nov 24, 2021 28.57 28.57 28.14 28.19 1,541 +0.05(+0.17%)
Nov 23, 2021 28.52 28.52 28.13 28.14 814 -0.05(-0.17%)
Nov 22, 2021 28.57 28.57 27.92 28.19 3,235 +0.33(+1.20%)
Nov 19, 2021 27.73 27.89 27.73 27.86 571 +0.19(+0.69%)
Nov 18, 2021 28.45 28.45 27.63 27.67 2,401 -0.90(-3.17%)
Nov 17, 2021 28.42 28.57 28.42 28.57 765 +0.33(+1.18%)
Nov 16, 2021 27.10 28.24 27.07 28.24 5,595 +0.62(+2.24%)
Nov 15, 2021 26.93 27.62 26.80 27.62 2,767 +0.97(+3.64%)
Nov 11, 2021 26.65 26.65 26.65 281 +0.01(+0.04%)
Nov 10, 2021 25.95 26.64 3,772 +0.50(+1.90%)
Nov 09, 2021 26.12 26.14 25.98 26.14 1,794 -0.08(-0.29%)
Nov 08, 2021 26.17 26.22 26.17 26.22 1,621 +0.22(+0.86%)
Nov 04, 2021 26.00 26.00 26.00 19 +0.09(+0.35%)
Nov 03, 2021 25.81 26.07 25.81 25.91 1,172 +0.09(+0.33%)
Nov 02, 2021 25.75 25.82 25.73 25.82 2,590 -0.01(-0.04%)
Nov 01, 2021 26.09 25.79 25.81 25.83 4,153 +0.04(+0.15%)
Oct 29, 2021 25.96 26.09 25.79 25.79 1,117 -0.11(-0.44%)
Oct 28, 2021 25.90 25.91 25.90 25.91 589 -0.00(-0.00%)
Oct 27, 2021 26.00 26.00 25.91 25.91 491 +0.07(+0.28%)
Oct 26, 2021 25.73 25.83 25.83 1,447 -0.07(-0.28%)
Oct 25, 2021 25.68 26.19 25.68 25.91 8,517 +0.67(+2.64%)
Oct 22, 2021 25.57 25.63 25.24 25.24 6,480 -0.22(-0.86%)
Oct 21, 2021 25.46 25.46 25.46 25.46 535 -0.03(-0.11%)
Oct 19, 2021 25.49 25.49 25.49 289 -0.12(-0.48%)
Oct 18, 2021 25.65 25.65 25.24 25.61 896 -0.03(-0.10%)
Oct 15, 2021 25.26 25.64 25.26 25.64 374 +0.30(+1.19%)
Oct 12, 2021 25.34 25.34 25.34 171 +0.21(+0.84%)
Oct 11, 2021 25.00 25.24 25.00 25.13 1,624 +0.10(+0.42%)
Oct 08, 2021 25.24 25.24 24.90 25.02 1,202 -0.26(-1.03%)
Oct 07, 2021 25.37 25.37 25.05 25.28 923 +0.49(+1.97%)
Oct 06, 2021 24.81 24.81 24.79 24.79 1,066 -0.25(-1.00%)
Oct 05, 2021 25.04 25.04 25.04 25.04 298 -0.08(-0.31%)
Oct 04, 2021 25.45 25.45 24.80 25.12 2,722 -0.14(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.