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 (%)
Mar 29, 2019 3.578 3.690 3.578 3.580 2,900 -0.11(-2.98%)
Mar 28, 2019 3.570 3.690 3.520 3.690 11,376 +0.12(+3.36%)
Mar 27, 2019 3.619 3.619 3.570 3.570 3,363 -0.13(-3.51%)
Mar 26, 2019 3.700 3.700 3.700 256 +0.00(+0.00%)
Mar 25, 2019 3.720 3.730 3.700 3.700 4,657 -0.03(-0.80%)
Mar 22, 2019 3.754 3.808 3.720 3.730 700 +0.00(+0.00%)
Mar 21, 2019 3.740 3.740 3.730 3.730 929 -0.09(-2.36%)
Mar 20, 2019 3.760 3.870 3.720 3.820 13,584 +0.09(+2.41%)
Mar 19, 2019 3.790 3.790 3.730 3.730 851 +0.01(+0.27%)
Mar 18, 2019 3.820 3.850 3.720 3.720 7,011 -0.05(-1.33%)
Mar 15, 2019 3.780 3.790 3.721 3.770 3,500 +0.05(+1.34%)
Mar 14, 2019 3.780 3.780 3.720 3.720 1,626 +0.00(+0.00%)
Mar 13, 2019 3.790 3.870 3.720 3.720 3,497 +0.00(+0.00%)
Mar 12, 2019 3.870 3.880 3.720 3.720 3,229 -0.10(-2.62%)
Mar 11, 2019 3.640 3.830 3.618 3.820 2,343 +0.14(+3.80%)
Mar 08, 2019 3.570 3.900 3.570 3.680 6,000 +0.16(+4.55%)
Mar 07, 2019 3.570 3.680 3.520 3.520 7,536 -0.02(-0.56%)
Mar 06, 2019 3.820 3.900 3.510 3.540 22,545 -0.26(-6.84%)
Mar 05, 2019 3.800 3.800 3.691 3.800 3,345 +0.00(+0.00%)
Mar 04, 2019 3.730 3.810 3.690 3.800 5,891 +0.12(+3.26%)
Mar 01, 2019 3.800 3.850 3.640 3.680 23,700 -0.16(-4.17%)
Feb 28, 2019 3.790 3.840 3.780 3.840 2,127 +0.05(+1.32%)
Feb 27, 2019 3.790 3.850 3.783 3.790 3,183 -0.03(-0.79%)
Feb 26, 2019 3.850 3.950 3.819 3.820 17,135 -0.13(-3.29%)
Feb 25, 2019 3.850 3.950 3.850 3.950 18,160 +0.10(+2.60%)
Feb 22, 2019 3.850 3.850 3.785 3.850 16,500 +0.01(+0.26%)
Feb 21, 2019 3.780 3.850 3.780 3.840 3,219 +0.12(+3.23%)
Feb 20, 2019 3.850 3.850 3.720 3.720 4,571 -0.11(-2.76%)
Feb 19, 2019 3.790 3.825 3.790 3.825 552 +0.07(+1.74%)
Feb 15, 2019 3.790 3.850 3.760 3.760 1,600 +0.03(+0.80%)
Feb 14, 2019 3.850 3.850 3.720 3.730 1,915 -0.11(-2.86%)
Feb 13, 2019 3.710 3.850 3.710 3.840 3,469 +0.06(+1.59%)
Feb 12, 2019 3.800 3.800 3.777 3.780 1,577 +0.07(+1.89%)
Feb 11, 2019 3.720 3.850 3.710 3.710 1,556 -0.04(-1.07%)
Feb 08, 2019 3.760 3.830 3.700 3.750 3,300 -0.08(-2.09%)
Feb 07, 2019 3.770 3.840 3.711 3.830 6,059 -0.02(-0.52%)
Feb 06, 2019 3.800 3.850 3.739 3.850 7,346 +0.05(+1.32%)
Feb 05, 2019 3.920 3.920 3.720 3.800 13,716 -0.19(-4.76%)
Feb 04, 2019 3.770 3.990 3.760 3.990 26,320 +0.20(+5.28%)
Feb 01, 2019 3.770 3.940 3.770 3.790 11,000 -0.15(-3.81%)
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%)
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.