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 (%)
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%)
Jan 02, 2018 3.560 3.520 3.540 3.550 3,007 +0.03(+0.85%)
Dec 29, 2017 3.520 3.520 3.520 0 -0.02(-0.57%)
Dec 28, 2017 3.550 3.600 3.446 3.540 9,275 -0.01(-0.27%)
Dec 27, 2017 3.549 3.550 3.548 3.550 768 +0.03(+0.85%)
Dec 26, 2017 3.550 3.600 3.520 3.520 17,441 +0.00(+0.00%)
Dec 22, 2017 3.532 3.532 3.500 3.520 2,586 +0.02(+0.57%)
Dec 21, 2017 3.530 3.530 3.490 3.500 21,526 -0.02(-0.57%)
Dec 20, 2017 3.540 3.550 3.450 3.520 8,782 +0.01(+0.28%)
Dec 19, 2017 3.530 3.555 3.469 3.510 33,998 -0.04(-1.09%)
Dec 18, 2017 3.500 3.610 3.500 3.549 10,395 +0.02(+0.53%)
Dec 15, 2017 3.538 3.650 3.479 3.530 12,327 +0.07(+2.02%)
Dec 14, 2017 3.560 3.610 3.420 3.460 9,143 -0.08(-2.26%)
Dec 13, 2017 3.500 3.650 3.500 3.540 12,176 +0.00(+0.00%)
Dec 12, 2017 3.540 3.550 3.480 3.540 4,748 -0.02(-0.56%)
Dec 11, 2017 3.610 3.610 3.470 3.560 2,004 -0.02(-0.56%)
Dec 08, 2017 3.620 3.620 3.529 3.580 6,284 -0.04(-1.10%)
Dec 07, 2017 3.487 3.620 3.480 3.620 9,915 +0.07(+1.97%)
Dec 06, 2017 3.530 3.618 3.510 3.550 24,372 -0.03(-0.84%)
Dec 05, 2017 3.620 3.620 3.540 3.580 2,358 -0.09(-2.45%)
Dec 04, 2017 3.670 3.550 3.670 3,777 -0.01(-0.27%)
Dec 01, 2017 3.620 3.690 3.551 3.680 9,316 -0.01(-0.27%)
Nov 30, 2017 3.690 3.690 3.528 3.690 10,417 +0.08(+2.22%)
Nov 29, 2017 3.670 3.670 3.543 3.610 8,761 -0.03(-0.82%)
Nov 28, 2017 3.540 3.647 3.450 3.640 20,300 +0.15(+4.18%)
Nov 27, 2017 3.570 3.570 3.494 3.494 7,183 -0.09(-2.41%)
Nov 24, 2017 3.560 3.580 3.480 3.580 3,855 -0.03(-0.89%)
Nov 22, 2017 3.520 3.612 3.500 3.612 20,006 +0.08(+2.33%)
Nov 21, 2017 3.450 3.580 3.450 3.530 9,081 +0.07(+2.02%)
Nov 20, 2017 3.428 3.540 3.420 3.460 12,516 -0.15(-4.16%)
Nov 17, 2017 3.540 3.630 3.540 3.610 5,211 +0.05(+1.40%)
Nov 16, 2017 3.490 3.590 3.490 3.560 6,027 +0.03(+0.87%)
Nov 15, 2017 3.500 3.530 3.460 3.529 10,741 +0.02(+0.55%)
Nov 14, 2017 3.460 3.510 3.447 3.510 10,669 +0.02(+0.57%)
Nov 13, 2017 3.440 3.520 3.421 3.490 15,961 +0.02(+0.58%)
Nov 10, 2017 3.409 3.560 3.408 3.470 7,450 +0.10(+2.97%)
Nov 09, 2017 3.410 3.410 3.370 3.370 1,763 -0.08(-2.32%)
Nov 08, 2017 3.430 3.450 3.430 3.450 3,212 +0.00(+0.00%)
Nov 07, 2017 3.470 3.480 3.450 3.450 11,450 +0.00(+0.00%)
Nov 06, 2017 3.360 3.450 3.360 3.450 15,195 +0.08(+2.41%)
Nov 03, 2017 3.400 3.400 3.290 3.369 32,417 -0.04(-1.21%)
Nov 02, 2017 3.460 3.461 3.340 3.410 8,718 -0.03(-0.87%)
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.