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 (%)
Feb 28, 2020 3.610 3.700 3.610 3.610 18,200 -0.07(-1.90%)
Feb 27, 2020 3.720 3.720 3.650 3.680 23,159 -0.02(-0.54%)
Feb 26, 2020 3.820 3.820 3.700 3.700 9,601 -0.06(-1.60%)
Feb 25, 2020 3.730 3.800 3.720 3.760 3,100 -0.09(-2.34%)
Feb 24, 2020 3.740 3.850 3.695 3.850 22,827 +0.05(+1.32%)
Feb 21, 2020 3.783 3.800 3.783 3.800 1,100 +0.00(+0.00%)
Feb 20, 2020 3.810 3.829 3.790 3.800 21,225 -0.01(-0.26%)
Feb 19, 2020 3.770 3.840 3.770 3.810 15,315 +0.04(+1.06%)
Feb 18, 2020 3.800 3.826 3.760 3.770 16,921 -0.03(-0.79%)
Feb 14, 2020 3.780 3.824 3.770 3.800 14,300 +0.00(+0.00%)
Feb 13, 2020 3.810 3.829 3.760 3.800 1,780 -0.02(-0.47%)
Feb 12, 2020 3.800 3.840 3.770 3.818 4,741 -0.00(-0.05%)
Feb 11, 2020 3.820 3.840 3.780 3.820 24,008 +0.00(+0.00%)
Feb 10, 2020 3.790 3.820 3.750 3.820 34,588 +0.06(+1.60%)
Feb 07, 2020 3.770 3.790 3.760 3.760 3,800 -0.02(-0.53%)
Feb 06, 2020 3.820 3.830 3.780 3.780 17,231 -0.04(-1.05%)
Feb 05, 2020 3.810 3.830 3.770 3.820 19,272 +0.02(+0.53%)
Feb 04, 2020 3.800 3.850 3.780 3.800 9,901 +0.02(+0.53%)
Feb 03, 2020 3.820 3.855 3.780 3.780 32,239 +0.00(+0.00%)
Jan 31, 2020 3.810 3.900 3.750 3.780 50,600 -0.00(-0.11%)
Jan 30, 2020 3.800 3.800 3.700 3.784 19,131 -0.02(-0.55%)
Jan 29, 2020 3.831 3.854 3.800 3.805 16,826 +0.01(+0.13%)
Jan 28, 2020 3.890 3.890 3.750 3.800 18,970 -0.03(-0.78%)
Jan 27, 2020 3.920 3.920 3.800 3.830 5,319 -0.09(-2.30%)
Jan 24, 2020 3.930 3.930 3.840 3.920 37,300 +0.14(+3.70%)
Jan 23, 2020 3.750 3.930 3.750 3.780 14,531 +0.07(+1.89%)
Jan 22, 2020 3.910 3.920 3.680 3.710 56,705 -0.09(-2.37%)
Jan 21, 2020 3.893 3.893 3.660 3.800 45,310 +0.08(+2.15%)
Jan 17, 2020 3.720 3.720 3.620 3.720 153,000 +0.07(+1.92%)
Jan 16, 2020 3.705 3.749 3.630 3.650 92,560 +0.01(+0.27%)
Jan 15, 2020 3.640 3.845 3.630 3.640 14,866 +0.01(+0.28%)
Jan 14, 2020 3.790 3.790 3.630 3.630 42,003 -0.12(-3.20%)
Jan 13, 2020 3.659 3.915 3.640 3.750 22,349 +0.09(+2.46%)
Jan 10, 2020 3.590 3.665 3.590 3.660 14,700 -0.01(-0.27%)
Jan 09, 2020 3.600 3.757 3.600 3.670 33,449 +0.07(+1.87%)
Jan 08, 2020 3.600 3.640 3.530 3.603 24,827 -0.05(-1.30%)
Jan 07, 2020 3.820 3.920 3.590 3.650 79,947 -0.37(-9.20%)
Jan 06, 2020 4.150 4.240 3.980 4.020 80,770 +0.05(+1.26%)
Jan 03, 2020 4.000 4.130 3.970 3.970 37,500 -0.04(-1.00%)
Jan 02, 2020 4.030 4.130 4.000 4.010 12,122 -0.02(-0.50%)
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%)
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.