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 (%)
Oct 31, 2018 4.350 4.350 4.250 4.260 25,498 -0.04(-0.93%)
Oct 30, 2018 4.380 4.380 4.290 4.300 2,243 -0.07(-1.60%)
Oct 29, 2018 4.340 4.370 4.326 4.370 1,525 -0.02(-0.46%)
Oct 26, 2018 4.270 4.390 4.270 4.390 800 +0.13(+3.05%)
Oct 25, 2018 4.390 4.390 4.260 4.260 5,391 -0.16(-3.62%)
Oct 24, 2018 4.350 4.430 4.260 4.420 7,065 -0.01(-0.23%)
Oct 23, 2018 4.370 4.470 4.250 4.430 52,149 -0.05(-1.12%)
Oct 22, 2018 4.350 4.480 4.250 4.480 7,322 +0.13(+2.99%)
Oct 19, 2018 4.230 4.350 4.210 4.350 136,900 +0.12(+2.84%)
Oct 18, 2018 4.320 4.580 4.230 4.230 59,254 -0.27(-6.00%)
Oct 17, 2018 4.560 4.630 4.420 4.500 3,146 -0.01(-0.20%)
Oct 16, 2018 4.480 4.530 4.420 4.509 28,107 +0.03(+0.65%)
Oct 15, 2018 4.400 4.694 4.380 4.480 12,672 +0.05(+1.13%)
Oct 12, 2018 4.780 4.780 4.380 4.430 48,600 -0.36(-7.52%)
Oct 11, 2018 4.890 4.984 4.660 4.790 5,215 -0.06(-1.24%)
Oct 10, 2018 4.940 5.070 4.850 4.850 9,587 -0.09(-1.82%)
Oct 09, 2018 5.000 5.110 4.900 4.940 5,341 -0.08(-1.59%)
Oct 08, 2018 5.070 5.130 5.020 5.020 1,505 +0.07(+1.41%)
Oct 05, 2018 5.140 5.210 4.950 4.950 12,400 -0.16(-3.13%)
Oct 04, 2018 5.260 5.290 4.950 5.110 24,835 -0.19(-3.58%)
Oct 03, 2018 5.280 5.300 5.226 5.300 2,641 +0.05(+0.95%)
Oct 02, 2018 5.290 5.480 5.250 5.250 1,600 -0.04(-0.76%)
Oct 01, 2018 5.300 5.500 5.200 5.290 10,556 +0.06(+1.15%)
Sep 28, 2018 5.360 5.420 5.230 5.230 2,100 -0.09(-1.69%)
Sep 27, 2018 5.300 5.320 5.200 5.320 3,285 -0.01(-0.19%)
Sep 26, 2018 5.500 5.500 5.330 5.330 2,071 -0.20(-3.62%)
Sep 25, 2018 5.480 5.530 5.350 5.530 6,852 +0.12(+2.12%)
Sep 24, 2018 5.250 5.450 5.250 5.415 6,002 +0.26(+5.15%)
Sep 21, 2018 5.500 5.570 5.150 5.150 19,700 -0.35(-6.36%)
Sep 20, 2018 5.200 5.550 5.200 5.500 7,627 +0.26(+4.96%)
Sep 19, 2018 5.350 5.350 5.137 5.240 5,127 -0.05(-0.95%)
Sep 18, 2018 5.300 5.300 5.238 5.290 4,950 +0.19(+3.73%)
Sep 17, 2018 5.270 5.300 5.100 5.100 5,972 -0.02(-0.39%)
Sep 14, 2018 5.300 5.300 5.120 5.120 6,200 -0.18(-3.40%)
Sep 13, 2018 5.070 5.300 5.070 5.300 4,508 +0.12(+2.32%)
Sep 12, 2018 5.300 5.300 5.060 5.180 18,049 -0.11(-2.08%)
Sep 11, 2018 5.274 5.300 5.155 5.290 10,759 +0.02(+0.38%)
Sep 10, 2018 5.300 5.300 5.159 5.270 3,038 +0.03(+0.57%)
Sep 07, 2018 5.180 5.300 5.170 5.240 2,900 -0.01(-0.19%)
Sep 06, 2018 5.180 5.280 4.971 5.250 7,855 +0.07(+1.35%)
Sep 05, 2018 5.180 5.180 4.977 5.180 3,492 +0.00(+0.00%)
Sep 04, 2018 5.100 5.250 5.050 5.180 14,463 +0.10(+1.97%)
Aug 31, 2018 5.080 5.080 5.080 0 -0.01(-0.20%)
Aug 30, 2018 5.010 5.090 5.010 5.090 1,695 +0.04(+0.77%)
Aug 29, 2018 5.100 5.100 5.000 5.051 4,468 +0.03(+0.62%)
Aug 28, 2018 5.080 5.100 5.020 5.020 2,555 +0.06(+1.21%)
Aug 27, 2018 4.970 5.100 4.960 4.960 15,008 -0.03(-0.60%)
Aug 24, 2018 5.000 5.100 4.990 4.990 1,900 +0.00(+0.00%)
Aug 23, 2018 5.060 5.060 4.990 4.990 976 -0.01(-0.20%)
Aug 22, 2018 5.020 5.074 5.000 5.000 733 -0.03(-0.60%)
Aug 21, 2018 5.030 5.090 5.030 5.030 11,230 -0.00(-0.06%)
Aug 20, 2018 5.010 5.033 4.980 5.033 4,982 +0.05(+1.06%)
Aug 17, 2018 5.080 5.080 4.980 4.980 5,800 -0.07(-1.39%)
Aug 16, 2018 4.970 5.080 4.970 5.050 6,151 +0.04(+0.80%)
Aug 15, 2018 5.090 5.090 5.000 5.010 12,125 -0.01(-0.20%)
Aug 14, 2018 5.030 5.080 4.961 5.020 1,977 -0.06(-1.18%)
Aug 13, 2018 4.960 5.080 4.960 5.080 3,613 +0.12(+2.42%)
Aug 10, 2018 5.050 5.050 4.960 4.960 800 -0.01(-0.20%)
Aug 09, 2018 4.960 4.978 4.960 4.970 2,764 +0.02(+0.40%)
Aug 08, 2018 4.950 4.950 4.950 264 +0.00(+0.00%)
Aug 07, 2018 5.000 5.076 4.950 4.950 3,374 -0.05(-1.00%)
Aug 06, 2018 5.090 5.090 5.000 5.000 504 +0.08(+1.63%)
Aug 03, 2018 5.020 5.020 4.920 4.920 2,600 -0.23(-4.47%)
Aug 02, 2018 5.000 5.394 4.876 5.150 16,225 +0.19(+3.83%)
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.