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 (%)
Mar 29, 2018 4.610 4.610 4.610 0 -0.03(-0.65%)
Mar 28, 2018 4.690 4.690 4.620 4.640 5,274 -0.06(-1.28%)
Mar 27, 2018 4.720 4.790 4.620 4.700 14,305 -0.09(-1.88%)
Mar 26, 2018 4.780 4.790 4.620 4.790 82,066 +0.03(+0.63%)
Mar 23, 2018 4.780 4.800 4.686 4.760 6,887 -0.02(-0.42%)
Mar 22, 2018 4.770 4.800 4.735 4.780 6,559 -0.02(-0.42%)
Mar 21, 2018 4.660 4.800 4.580 4.800 32,523 +0.13(+2.78%)
Mar 20, 2018 4.540 4.690 4.340 4.670 35,634 +0.07(+1.52%)
Mar 19, 2018 4.470 4.590 4.355 4.600 11,212 +0.10(+2.22%)
Mar 16, 2018 4.530 4.580 4.390 4.500 34,995 -0.07(-1.53%)
Mar 15, 2018 4.500 4.580 4.490 4.570 15,169 +0.07(+1.56%)
Mar 14, 2018 4.490 4.520 4.454 4.500 37,468 +0.00(+0.00%)
Mar 13, 2018 4.390 4.520 4.390 4.500 27,551 +0.03(+0.70%)
Mar 12, 2018 4.270 4.581 4.270 4.469 34,807 +0.18(+4.17%)
Mar 09, 2018 4.270 4.330 4.150 4.290 15,379 +0.01(+0.23%)
Mar 08, 2018 4.210 4.300 4.200 4.280 11,824 +0.07(+1.66%)
Mar 07, 2018 4.240 4.320 4.150 4.210 14,742 -0.02(-0.47%)
Mar 06, 2018 4.180 4.360 4.150 4.230 12,928 +0.07(+1.68%)
Mar 05, 2018 4.180 4.300 4.160 4.160 68,534 -0.08(-1.89%)
Mar 02, 2018 4.250 4.250 4.166 4.240 36,895 +0.02(+0.50%)
Mar 01, 2018 4.160 4.226 4.160 4.219 8,809 +0.05(+1.18%)
Feb 28, 2018 4.090 4.210 4.090 4.170 20,995 +0.02(+0.48%)
Feb 27, 2018 4.030 4.170 4.030 4.150 14,048 +0.12(+2.98%)
Feb 26, 2018 4.000 4.190 3.940 4.030 46,962 +0.13(+3.33%)
Feb 23, 2018 3.510 4.190 3.510 3.900 168,920 +0.58(+17.59%)
Feb 22, 2018 3.340 3.345 3.300 3.317 5,685 -0.02(-0.70%)
Feb 21, 2018 3.360 3.360 3.310 3.340 2,195 +0.01(+0.30%)
Feb 20, 2018 3.250 3.330 3.246 3.330 10,512 +0.03(+0.91%)
Feb 16, 2018 3.300 3.300 3.300 0 +0.03(+0.92%)
Feb 15, 2018 3.220 3.287 3.220 3.270 4,671 +0.04(+1.24%)
Feb 14, 2018 3.190 3.230 3.170 3.230 1,368 -0.02(-0.62%)
Feb 13, 2018 3.160 3.160 3.160 3.250 2,136 +0.09(+2.85%)
Feb 12, 2018 3.190 3.343 3.160 3.160 9,443 -0.01(-0.31%)
Feb 09, 2018 3.220 3.326 3.050 3.170 10,991 -0.02(-0.63%)
Feb 08, 2018 3.220 3.220 3.187 3.190 7,561 +0.03(+0.95%)
Feb 07, 2018 3.220 3.220 3.110 3.160 11,188 -0.09(-2.77%)
Feb 06, 2018 3.220 3.290 3.220 3.250 10,577 +0.00(+0.01%)
Feb 05, 2018 3.420 3.420 3.234 3.250 28,144 -0.18(-5.26%)
Feb 02, 2018 3.430 3.434 3.380 3.430 17,052 +0.01(+0.30%)
Feb 01, 2018 3.270 3.420 3.270 3.420 10,764 +0.09(+2.70%)
Jan 31, 2018 3.230 3.340 3.230 3.330 20,737 +0.03(+0.91%)
Jan 30, 2018 3.330 3.110 3.300 67,562 +0.19(+6.11%)
Jan 29, 2018 3.090 3.110 2.871 3.110 54,956 -0.01(-0.32%)
Jan 26, 2018 3.199 3.200 3.020 3.120 24,735 -0.02(-0.64%)
Jan 25, 2018 3.080 3.150 3.000 3.140 94,354 +0.06(+1.95%)
Jan 24, 2018 2.860 3.100 2.860 3.080 14,665 +0.25(+8.84%)
Jan 23, 2018 2.940 3.060 2.830 2.830 40,937 -0.17(-5.67%)
Jan 22, 2018 3.040 3.051 2.920 3.000 27,600 -0.04(-1.32%)
Jan 19, 2018 3.040 3.081 3.010 3.040 63,490 +0.01(+0.33%)
Jan 18, 2018 3.060 3.110 3.030 3.030 22,330 -0.07(-2.26%)
Jan 17, 2018 3.130 3.360 3.000 3.100 46,662 -0.06(-1.90%)
Jan 16, 2018 3.010 3.240 3.010 3.160 47,081 +0.11(+3.76%)
Jan 12, 2018 3.045 3.045 3.045 0 -0.10(-3.18%)
Jan 11, 2018 3.490 3.490 3.160 3.145 81,690 -0.36(-10.39%)
Jan 10, 2018 3.490 3.536 3.310 3.510 50,594 +0.00(+0.00%)
Jan 09, 2018 3.512 3.540 3.410 3.510 27,082 +0.01(+0.29%)
Jan 08, 2018 3.466 3.540 3.466 3.500 20,143 -0.03(-0.85%)
Jan 05, 2018 3.486 3.550 3.486 3.530 16,397 -0.01(-0.28%)
Jan 04, 2018 3.480 3.550 3.420 3.540 17,985 +0.11(+3.21%)
Jan 03, 2018 3.550 3.580 3.430 3.430 23,764 -0.12(-3.38%)
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.