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 (%)
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%)
Sep 03, 2019 4.920 5.000 4.790 5.000 16,592 +0.05(+1.01%)
Aug 30, 2019 4.860 4.950 4.817 4.950 6,000 +0.06(+1.23%)
Aug 29, 2019 4.880 4.910 4.800 4.890 10,383 -0.01(-0.20%)
Aug 28, 2019 4.800 4.900 4.800 4.900 4,720 +0.01(+0.20%)
Aug 27, 2019 4.900 4.900 4.800 4.890 1,966 -0.02(-0.41%)
Aug 26, 2019 4.774 5.000 4.774 4.910 11,594 -0.04(-0.81%)
Aug 23, 2019 4.870 5.000 4.553 4.950 20,900 +0.04(+0.81%)
Aug 22, 2019 5.020 5.020 4.810 4.910 18,998 -0.13(-2.58%)
Aug 21, 2019 4.950 5.050 4.950 5.040 1,869 +0.09(+1.82%)
Aug 20, 2019 4.970 5.040 4.950 4.950 5,435 -0.04(-0.80%)
Aug 19, 2019 5.070 5.090 4.977 4.990 7,902 -0.01(-0.11%)
Aug 16, 2019 4.920 5.000 4.860 4.995 6,400 +0.08(+1.53%)
Aug 15, 2019 4.900 4.950 4.770 4.920 16,321 +0.02(+0.41%)
Aug 14, 2019 5.010 5.010 4.870 4.900 7,839 -0.16(-3.16%)
Aug 13, 2019 5.040 5.090 4.985 5.060 5,083 +0.06(+1.20%)
Aug 12, 2019 5.060 5.080 4.930 5.000 8,876 +0.03(+0.60%)
Aug 09, 2019 4.980 5.110 4.970 4.970 22,900 -0.01(-0.20%)
Aug 08, 2019 4.990 5.080 4.910 4.980 38,114 +0.03(+0.61%)
Aug 07, 2019 5.120 5.120 4.850 4.950 41,907 -0.11(-2.17%)
Aug 06, 2019 5.140 5.170 5.050 5.060 39,377 -0.09(-1.75%)
Aug 05, 2019 5.390 5.390 5.120 5.150 54,490 -0.24(-4.45%)
Aug 02, 2019 5.250 5.450 5.200 5.390 26,500 +0.14(+2.67%)
Aug 01, 2019 5.330 5.460 5.210 5.250 42,274 -0.01(-0.19%)
Jul 31, 2019 5.400 5.540 5.200 5.260 74,221 -0.19(-3.49%)
Jul 30, 2019 5.570 5.570 5.440 5.450 59,624 -0.08(-1.45%)
Jul 29, 2019 5.590 5.630 5.500 5.530 23,680 -0.05(-0.90%)
Jul 26, 2019 5.600 5.630 5.500 5.580 13,600 +0.04(+0.72%)
Jul 25, 2019 5.550 5.660 5.500 5.540 21,710 -0.01(-0.18%)
Jul 24, 2019 5.578 5.690 5.530 5.550 18,020 +0.01(+0.18%)
Jul 23, 2019 5.600 5.600 5.477 5.540 42,419 -0.01(-0.17%)
Jul 22, 2019 5.720 5.720 5.510 5.550 31,349 -0.13(-2.30%)
Jul 19, 2019 5.600 5.700 5.588 5.680 24,900 +0.08(+1.43%)
Jul 18, 2019 5.500 5.631 5.500 5.600 137,547 +0.08(+1.45%)
Jul 17, 2019 5.700 5.700 5.520 5.520 172,720 -0.09(-1.64%)
Jul 16, 2019 5.510 5.650 5.422 5.612 164,065 +0.23(+4.32%)
Jul 15, 2019 5.663 5.663 5.380 5.380 163,745 -0.27(-4.78%)
Jul 12, 2019 5.720 5.800 5.600 5.650 44,700 -0.06(-1.05%)
Jul 11, 2019 5.920 5.950 5.600 5.710 53,804 -0.32(-5.31%)
Jul 10, 2019 6.000 6.040 5.900 6.030 28,766 +0.03(+0.50%)
Jul 09, 2019 6.080 6.090 5.900 6.000 73,371 +0.05(+0.84%)
Jul 08, 2019 6.040 6.061 5.870 5.950 91,253 -0.01(-0.17%)
Jul 05, 2019 5.980 6.090 5.880 5.960 44,400 -0.06(-1.00%)
Jul 03, 2019 5.920 6.090 5.900 6.020 46,200 -0.01(-0.17%)
Jul 02, 2019 5.750 6.140 5.750 6.030 171,990 +0.33(+5.79%)
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.