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

Emmis Corp (NQ: EMMS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 4.570 4.570 4.530 4.530 46,100 -0.03(-0.66%)
Nov 27, 2019 4.740 4.740 4.530 4.560 26,100 +0.02(+0.44%)
Nov 26, 2019 4.870 4.870 4.530 4.540 59,711 -0.19(-4.02%)
Nov 25, 2019 4.710 4.870 4.600 4.730 14,218 +0.13(+2.83%)
Nov 22, 2019 4.780 4.780 4.430 4.600 49,000 -0.04(-0.86%)
Nov 21, 2019 4.700 4.780 4.570 4.640 18,170 -0.06(-1.28%)
Nov 20, 2019 4.830 4.910 4.700 4.700 18,231 -0.17(-3.49%)
Nov 19, 2019 4.980 4.980 4.750 4.870 33,816 +0.07(+1.46%)
Nov 18, 2019 4.820 4.820 4.610 4.800 15,240 +0.04(+0.84%)
Nov 15, 2019 4.670 4.790 4.580 4.760 23,000 -0.09(-1.86%)
Nov 14, 2019 4.670 4.850 4.615 4.850 10,902 +0.19(+4.08%)
Nov 13, 2019 4.670 4.670 4.585 4.660 12,351 +0.08(+1.75%)
Nov 12, 2019 4.600 4.603 4.580 4.580 9,357 -0.02(-0.43%)
Nov 11, 2019 4.670 4.670 4.600 4.600 30,881 -0.06(-1.29%)
Nov 08, 2019 4.650 4.680 4.650 4.660 2,400 -0.02(-0.43%)
Nov 07, 2019 4.680 4.680 4.650 4.680 23,625 -0.02(-0.43%)
Nov 06, 2019 4.800 4.800 4.655 4.700 12,455 -0.10(-2.08%)
Nov 05, 2019 4.780 4.850 4.770 4.800 6,067 -0.02(-0.41%)
Nov 04, 2019 4.780 4.820 4.780 4.820 1,432 -0.03(-0.62%)
Nov 01, 2019 4.840 4.850 4.700 4.850 41,100 +0.11(+2.32%)
Oct 31, 2019 4.650 4.870 4.650 4.740 41,296 +0.03(+0.64%)
Oct 30, 2019 4.760 4.850 4.600 4.710 17,690 -0.04(-0.84%)
Oct 29, 2019 4.747 4.860 4.747 4.750 3,513 +0.01(+0.21%)
Oct 28, 2019 4.740 4.750 4.720 4.740 6,402 +0.01(+0.18%)
Oct 25, 2019 4.750 4.750 4.720 4.732 15,500 +0.01(+0.25%)
Oct 24, 2019 4.790 4.790 4.720 4.720 10,193 -0.10(-2.07%)
Oct 23, 2019 4.810 4.830 4.810 4.820 2,608 +0.02(+0.42%)
Oct 22, 2019 4.780 4.800 4.750 4.800 8,007 +0.08(+1.69%)
Oct 21, 2019 4.770 4.830 4.720 4.720 15,629 -0.17(-3.48%)
Oct 18, 2019 4.800 4.910 4.800 4.890 7,400 +0.09(+1.87%)
Oct 17, 2019 4.800 4.950 4.800 4.800 2,126 +0.00(+0.00%)
Oct 16, 2019 4.790 4.900 4.660 4.800 17,590 +0.00(+0.00%)
Oct 15, 2019 4.780 4.890 4.770 4.800 23,552 +0.05(+1.05%)
Oct 14, 2019 4.900 4.958 4.750 4.750 12,836 -0.20(-4.04%)
Oct 11, 2019 4.971 4.976 4.860 4.950 10,000 +0.03(+0.61%)
Oct 10, 2019 4.970 5.010 4.920 4.920 5,088 +0.01(+0.20%)
Oct 09, 2019 4.960 4.980 4.900 4.910 6,108 +0.00(+0.00%)
Oct 08, 2019 4.962 4.967 4.900 4.910 2,579 +0.01(+0.20%)
Oct 07, 2019 4.940 4.960 4.900 4.900 1,191 -0.11(-2.20%)
Oct 04, 2019 5.010 5.010 5.010 18 +0.00(+0.00%)
Oct 03, 2019 4.970 5.010 4.900 5.010 9,240 +0.11(+2.24%)
Oct 02, 2019 4.910 4.980 4.900 4.900 16,095 -0.02(-0.41%)
Oct 01, 2019 5.010 5.010 4.840 4.920 6,959 -0.09(-1.80%)
Sep 30, 2019 5.010 5.010 4.910 5.010 5,814 +0.21(+4.37%)
Sep 27, 2019 4.870 4.990 4.800 4.800 4,300 -0.11(-2.24%)
Sep 26, 2019 4.900 4.990 4.900 4.910 9,454 +0.01(+0.20%)
Sep 25, 2019 4.990 5.000 4.900 4.900 2,966 -0.07(-1.41%)
Sep 24, 2019 4.940 5.010 4.900 4.970 8,206 -0.03(-0.60%)
Sep 23, 2019 5.010 5.010 4.960 5.000 668 -0.01(-0.20%)
Sep 20, 2019 4.820 5.010 4.800 5.010 26,000 +0.21(+4.37%)
Sep 19, 2019 4.800 4.900 4.800 4.800 3,945 +0.00(+0.00%)
Sep 18, 2019 4.830 4.930 4.800 4.800 7,039 -0.02(-0.41%)
Sep 17, 2019 4.800 4.870 4.800 4.820 8,141 +0.01(+0.21%)
Sep 16, 2019 4.850 4.850 4.795 4.810 14,656 -0.04(-0.82%)
Sep 13, 2019 4.850 4.895 4.840 4.850 1,800 -0.02(-0.43%)
Sep 12, 2019 4.877 4.980 4.840 4.871 3,369 -0.01(-0.18%)
Sep 11, 2019 4.843 4.950 4.843 4.880 13,929 -0.01(-0.20%)
Sep 10, 2019 4.950 4.950 4.840 4.890 9,471 -0.10(-2.00%)
Sep 09, 2019 4.830 4.990 4.810 4.990 5,189 +0.10(+2.04%)
Sep 06, 2019 4.910 4.980 4.820 4.890 11,900 -0.07(-1.41%)
Sep 05, 2019 4.990 4.990 4.840 4.960 7,830 +0.11(+2.18%)
Sep 04, 2019 4.910 4.980 4.800 4.854 8,580 -0.15(-2.92%)
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.