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 (%)
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%)
Aug 01, 2018 4.820 4.990 4.820 4.960 6,015 +0.11(+2.27%)
Jul 31, 2018 4.910 4.980 4.850 4.850 5,867 -0.12(-2.41%)
Jul 30, 2018 4.810 5.050 4.810 4.970 10,189 +0.16(+3.33%)
Jul 27, 2018 4.860 4.990 4.640 4.810 8,600 -0.11(-2.24%)
Jul 26, 2018 5.090 5.090 4.870 4.920 6,952 -0.02(-0.40%)
Jul 25, 2018 4.820 4.940 4.625 4.940 10,798 +0.16(+3.35%)
Jul 24, 2018 4.890 4.890 4.561 4.780 6,240 -0.09(-1.85%)
Jul 23, 2018 4.930 4.930 4.609 4.870 5,889 -0.02(-0.41%)
Jul 20, 2018 4.560 5.081 4.560 4.890 13,560 +0.38(+8.43%)
Jul 19, 2018 4.450 4.710 4.450 4.510 6,446 +0.08(+1.81%)
Jul 18, 2018 4.400 4.490 4.400 4.430 9,109 +0.04(+0.91%)
Jul 17, 2018 4.300 4.550 4.300 4.390 9,241 +0.06(+1.39%)
Jul 16, 2018 4.330 4.550 4.170 4.330 35,830 -0.08(-1.81%)
Jul 13, 2018 4.711 4.920 4.220 4.410 36,908 -0.61(-12.15%)
Jul 12, 2018 4.880 5.099 4.860 5.020 13,014 +0.03(+0.60%)
Jul 11, 2018 4.950 4.990 4.950 4.990 9,137 +0.07(+1.42%)
Jul 10, 2018 5.090 5.090 4.850 4.920 12,942 -0.16(-3.15%)
Jul 09, 2018 5.060 5.150 5.050 5.080 5,474 -0.02(-0.30%)
Jul 06, 2018 5.050 5.095 5.050 5.095 1,004 +0.01(+0.10%)
Jul 05, 2018 5.120 5.210 5.060 5.090 1,552 -0.06(-1.17%)
Jul 03, 2018 5.150 5.150 5.150 0 -0.06(-1.15%)
Jul 02, 2018 5.340 5.340 5.180 5.210 3,457 -0.08(-1.51%)
Jun 29, 2018 5.360 5.420 5.211 5.290 3,437 -0.05(-0.94%)
Jun 28, 2018 5.340 5.590 5.320 5.340 33,961 -0.05(-0.93%)
Jun 27, 2018 5.520 5.620 5.350 5.390 22,244 -0.23(-4.09%)
Jun 26, 2018 5.550 5.620 5.420 5.620 10,290 +0.10(+1.81%)
Jun 25, 2018 5.580 5.580 5.445 5.520 1,948 +0.00(+0.00%)
Jun 22, 2018 5.480 5.610 5.340 5.520 13,125 -0.02(-0.36%)
Jun 21, 2018 5.380 5.630 5.380 5.540 3,272 +0.07(+1.28%)
Jun 20, 2018 5.350 5.510 5.340 5.470 18,114 +0.12(+2.24%)
Jun 19, 2018 5.460 5.520 5.350 5.350 11,799 -0.30(-5.31%)
Jun 18, 2018 5.630 5.644 5.620 5.650 6,504 +0.02(+0.36%)
Jun 15, 2018 5.630 5.420 5.630 24,787 +0.21(+3.87%)
Jun 14, 2018 5.440 5.485 5.340 5.420 11,697 -0.02(-0.37%)
Jun 13, 2018 5.600 5.600 5.430 5.440 2,185 -0.21(-3.72%)
Jun 12, 2018 5.580 5.650 5.580 5.650 1,363 +0.03(+0.53%)
Jun 11, 2018 5.620 5.670 5.566 5.620 15,218 +0.05(+0.90%)
Jun 08, 2018 5.600 5.640 5.430 5.570 5,924 -0.07(-1.24%)
Jun 07, 2018 5.480 5.690 5.480 5.640 4,564 +0.23(+4.25%)
Jun 06, 2018 5.650 5.690 5.410 5.410 3,561 -0.18(-3.22%)
Jun 05, 2018 5.470 5.600 5.470 5.590 8,761 +0.16(+2.95%)
Jun 04, 2018 5.670 5.700 5.360 5.430 7,192 -0.25(-4.40%)
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.