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, 2019 4.120 4.215 3.965 4.030 62,400 +0.03(+0.75%)
Dec 30, 2019 3.970 4.000 3.920 4.000 6,290 +0.08(+2.04%)
Dec 27, 2019 3.910 4.000 3.900 3.920 29,800 -0.05(-1.26%)
Dec 26, 2019 3.910 3.970 3.890 3.970 20,860 +0.10(+2.58%)
Dec 24, 2019 3.960 3.975 3.870 3.870 39,300 -0.09(-2.27%)
Dec 23, 2019 3.990 3.990 3.910 3.960 54,700 -0.01(-0.25%)
Dec 20, 2019 3.960 3.990 3.930 3.970 23,400 +0.01(+0.25%)
Dec 19, 2019 4.000 4.010 3.950 3.960 32,131 -0.01(-0.25%)
Dec 18, 2019 4.050 4.060 3.920 3.970 20,917 -0.04(-1.00%)
Dec 17, 2019 4.070 4.130 4.000 4.010 65,527 -0.08(-1.96%)
Dec 16, 2019 4.100 4.117 4.050 4.090 9,448 +0.01(+0.25%)
Dec 13, 2019 4.120 4.130 4.080 4.080 27,700 -0.04(-0.97%)
Dec 12, 2019 4.120 4.160 4.120 4.120 9,721 -0.01(-0.24%)
Dec 11, 2019 4.130 4.150 4.130 4.130 31,713 -0.02(-0.48%)
Dec 10, 2019 4.154 4.154 4.130 4.150 25,310 -0.01(-0.24%)
Dec 09, 2019 4.160 4.201 4.150 4.160 17,106 -0.03(-0.72%)
Dec 06, 2019 4.280 4.300 4.160 4.190 34,300 -0.09(-2.10%)
Dec 05, 2019 4.300 4.338 4.280 4.280 10,438 -0.02(-0.47%)
Dec 04, 2019 4.240 4.308 4.240 4.300 8,421 +0.12(+2.87%)
Dec 03, 2019 4.540 4.540 4.100 4.180 812,918 -0.30(-6.70%)
Dec 02, 2019 4.560 4.560 4.480 4.480 36,796 -0.05(-1.10%)
Nov 29, 2019 4.570 4.570 4.530 4.530 46,100 -0.03(-0.66%)
Nov 27, 2019 4.740 4.740 4.530 4.560 26,100 +0.02(+0.44%)
Nov 26, 2019 4.870 4.870 4.530 4.540 59,711 -0.19(-4.02%)
Nov 25, 2019 4.710 4.870 4.600 4.730 14,218 +0.13(+2.83%)
Nov 22, 2019 4.780 4.780 4.430 4.600 49,000 -0.04(-0.86%)
Nov 21, 2019 4.700 4.780 4.570 4.640 18,170 -0.06(-1.28%)
Nov 20, 2019 4.830 4.910 4.700 4.700 18,231 -0.17(-3.49%)
Nov 19, 2019 4.980 4.980 4.750 4.870 33,816 +0.07(+1.46%)
Nov 18, 2019 4.820 4.820 4.610 4.800 15,240 +0.04(+0.84%)
Nov 15, 2019 4.670 4.790 4.580 4.760 23,000 -0.09(-1.86%)
Nov 14, 2019 4.670 4.850 4.615 4.850 10,902 +0.19(+4.08%)
Nov 13, 2019 4.670 4.670 4.585 4.660 12,351 +0.08(+1.75%)
Nov 12, 2019 4.600 4.603 4.580 4.580 9,357 -0.02(-0.43%)
Nov 11, 2019 4.670 4.670 4.600 4.600 30,881 -0.06(-1.29%)
Nov 08, 2019 4.650 4.680 4.650 4.660 2,400 -0.02(-0.43%)
Nov 07, 2019 4.680 4.680 4.650 4.680 23,625 -0.02(-0.43%)
Nov 06, 2019 4.800 4.800 4.655 4.700 12,455 -0.10(-2.08%)
Nov 05, 2019 4.780 4.850 4.770 4.800 6,067 -0.02(-0.41%)
Nov 04, 2019 4.780 4.820 4.780 4.820 1,432 -0.03(-0.62%)
Nov 01, 2019 4.840 4.850 4.700 4.850 41,100 +0.11(+2.32%)
Oct 31, 2019 4.650 4.870 4.650 4.740 41,296 +0.03(+0.64%)
Oct 30, 2019 4.760 4.850 4.600 4.710 17,690 -0.04(-0.84%)
Oct 29, 2019 4.747 4.860 4.747 4.750 3,513 +0.01(+0.21%)
Oct 28, 2019 4.740 4.750 4.720 4.740 6,402 +0.01(+0.18%)
Oct 25, 2019 4.750 4.750 4.720 4.732 15,500 +0.01(+0.25%)
Oct 24, 2019 4.790 4.790 4.720 4.720 10,193 -0.10(-2.07%)
Oct 23, 2019 4.810 4.830 4.810 4.820 2,608 +0.02(+0.42%)
Oct 22, 2019 4.780 4.800 4.750 4.800 8,007 +0.08(+1.69%)
Oct 21, 2019 4.770 4.830 4.720 4.720 15,629 -0.17(-3.48%)
Oct 18, 2019 4.800 4.910 4.800 4.890 7,400 +0.09(+1.87%)
Oct 17, 2019 4.800 4.950 4.800 4.800 2,126 +0.00(+0.00%)
Oct 16, 2019 4.790 4.900 4.660 4.800 17,590 +0.00(+0.00%)
Oct 15, 2019 4.780 4.890 4.770 4.800 23,552 +0.05(+1.05%)
Oct 14, 2019 4.900 4.958 4.750 4.750 12,836 -0.20(-4.04%)
Oct 11, 2019 4.971 4.976 4.860 4.950 10,000 +0.03(+0.61%)
Oct 10, 2019 4.970 5.010 4.920 4.920 5,088 +0.01(+0.20%)
Oct 09, 2019 4.960 4.980 4.900 4.910 6,108 +0.00(+0.00%)
Oct 08, 2019 4.962 4.967 4.900 4.910 2,579 +0.01(+0.20%)
Oct 07, 2019 4.940 4.960 4.900 4.900 1,191 -0.11(-2.20%)
Oct 04, 2019 5.010 5.010 5.010 18 +0.00(+0.00%)
Oct 03, 2019 4.970 5.010 4.900 5.010 9,240 +0.11(+2.24%)
Oct 02, 2019 4.910 4.980 4.900 4.900 16,095 -0.02(-0.41%)
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.