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, 2019 3.890 3.950 3.770 3.940 19,353 +0.00(+0.00%)
Jan 30, 2019 3.940 3.940 3.940 3.940 261 -0.01(-0.25%)
Jan 29, 2019 3.900 3.950 3.900 3.950 3,845 +0.00(+0.00%)
Jan 28, 2019 3.810 3.990 3.780 3.950 52,913 +0.18(+4.77%)
Jan 25, 2019 3.780 3.980 3.760 3.770 20,400 -0.20(-5.11%)
Jan 24, 2019 3.980 3.980 3.888 3.973 857 +0.00(+0.08%)
Jan 23, 2019 3.840 3.970 3.840 3.970 500 +0.19(+5.03%)
Jan 22, 2019 3.860 3.860 3.779 3.780 1,135 -0.07(-1.82%)
Jan 18, 2019 3.760 3.850 3.750 3.850 12,500 +0.09(+2.39%)
Jan 17, 2019 3.800 3.850 3.760 3.760 2,622 -0.13(-3.34%)
Jan 16, 2019 3.970 3.970 3.790 3.890 2,537 -0.07(-1.77%)
Jan 15, 2019 3.710 3.980 3.710 3.960 3,030 +0.25(+6.74%)
Jan 14, 2019 3.610 3.980 3.610 3.710 35,944 -0.03(-0.80%)
Jan 11, 2019 3.880 4.050 3.630 3.740 29,300 -0.13(-3.36%)
Jan 10, 2019 3.850 4.091 3.800 3.870 18,166 +0.24(+6.61%)
Jan 09, 2019 3.634 3.700 3.570 3.630 10,277 +0.00(+0.04%)
Jan 08, 2019 3.620 3.800 3.574 3.628 3,232 +0.02(+0.51%)
Jan 07, 2019 3.610 3.610 3.610 3.610 238 -0.01(-0.28%)
Jan 04, 2019 3.390 3.700 3.390 3.620 500 +0.28(+8.38%)
Jan 03, 2019 3.280 3.483 3.256 3.340 8,039 +0.04(+1.21%)
Jan 02, 2019 3.150 3.384 3.150 3.300 2,981 +0.11(+3.45%)
Dec 31, 2018 3.220 3.360 3.130 3.190 39,000 -0.06(-1.85%)
Dec 28, 2018 3.270 3.380 3.250 3.250 12,600 -0.02(-0.61%)
Dec 27, 2018 3.270 3.640 3.230 3.270 105,641 -0.08(-2.39%)
Dec 26, 2018 3.350 3.640 3.340 3.350 66,156 +0.03(+0.90%)
Dec 24, 2018 3.300 3.500 3.300 3.320 3,500 +0.00(+0.00%)
Dec 21, 2018 3.400 3.580 3.320 3.320 16,700 -0.10(-2.87%)
Dec 20, 2018 3.530 3.667 3.414 3.418 41,617 -0.14(-3.99%)
Dec 19, 2018 3.570 3.720 3.560 3.560 8,703 -0.17(-4.56%)
Dec 18, 2018 3.730 3.730 3.540 3.730 1,753 -0.01(-0.27%)
Dec 17, 2018 3.740 3.740 3.740 73 +0.00(+0.00%)
Dec 14, 2018 3.630 3.800 3.610 3.740 10,300 -0.06(-1.58%)
Dec 13, 2018 3.770 3.840 3.610 3.800 44,113 -0.01(-0.24%)
Dec 12, 2018 3.770 3.900 3.760 3.809 4,257 -0.00(-0.03%)
Dec 11, 2018 3.810 3.810 3.810 91 +0.00(+0.00%)
Dec 10, 2018 3.790 3.870 3.790 3.810 625 -0.09(-2.31%)
Dec 07, 2018 3.900 3.900 3.900 3.900 300 +0.21(+5.69%)
Dec 06, 2018 3.780 3.787 3.680 3.690 8,961 -0.06(-1.60%)
Dec 04, 2018 3.840 3.870 3.680 3.750 7,100 -0.08(-1.96%)
Dec 03, 2018 3.800 3.871 3.700 3.825 21,014 +0.05(+1.19%)
Nov 30, 2018 3.840 3.920 3.700 3.780 21,100 -0.12(-3.08%)
Nov 29, 2018 3.810 3.960 3.730 3.900 32,078 +0.11(+2.90%)
Nov 28, 2018 3.830 3.926 3.790 3.790 20,555 -0.05(-1.30%)
Nov 27, 2018 3.740 3.840 3.740 3.840 6,064 +0.06(+1.59%)
Nov 26, 2018 3.740 3.870 3.682 3.780 1,470 +0.02(+0.53%)
Nov 23, 2018 3.850 3.890 3.620 3.760 7,300 -0.09(-2.34%)
Nov 21, 2018 3.850 3.850 3.850 0 +0.01(+0.26%)
Nov 20, 2018 3.810 3.920 3.730 3.840 17,245 -0.04(-1.03%)
Nov 19, 2018 3.810 3.880 3.572 3.880 12,444 -0.01(-0.26%)
Nov 16, 2018 3.800 3.930 3.670 3.890 3,100 -0.03(-0.77%)
Nov 15, 2018 3.910 3.920 3.740 3.920 467 +0.11(+2.89%)
Nov 14, 2018 3.810 3.810 3.810 147 +0.00(+0.00%)
Nov 13, 2018 3.880 3.910 3.800 3.810 8,723 -0.02(-0.52%)
Nov 12, 2018 3.840 4.000 3.830 3.830 11,668 -0.03(-0.78%)
Nov 09, 2018 3.970 4.000 3.730 3.860 2,200 +0.06(+1.58%)
Nov 08, 2018 4.180 4.180 3.770 3.800 121,029 -0.34(-8.23%)
Nov 07, 2018 4.150 4.150 4.103 4.141 3,226 +0.02(+0.51%)
Nov 06, 2018 4.140 4.140 4.109 4.120 7,710 -0.01(-0.25%)
Nov 05, 2018 4.120 4.217 4.120 4.130 7,551 +0.02(+0.49%)
Nov 02, 2018 4.290 4.290 4.110 4.110 109,600 -0.23(-5.30%)
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.