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 (%)
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%)
Nov 01, 2018 4.300 4.340 4.130 4.340 11,692 +0.08(+1.88%)
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%)
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.