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 (%)
Jul 31, 2019 5.400 5.540 5.200 5.260 74,221 -0.19(-3.49%)
Jul 30, 2019 5.570 5.570 5.440 5.450 59,624 -0.08(-1.45%)
Jul 29, 2019 5.590 5.630 5.500 5.530 23,680 -0.05(-0.90%)
Jul 26, 2019 5.600 5.630 5.500 5.580 13,600 +0.04(+0.72%)
Jul 25, 2019 5.550 5.660 5.500 5.540 21,710 -0.01(-0.18%)
Jul 24, 2019 5.578 5.690 5.530 5.550 18,020 +0.01(+0.18%)
Jul 23, 2019 5.600 5.600 5.477 5.540 42,419 -0.01(-0.17%)
Jul 22, 2019 5.720 5.720 5.510 5.550 31,349 -0.13(-2.30%)
Jul 19, 2019 5.600 5.700 5.588 5.680 24,900 +0.08(+1.43%)
Jul 18, 2019 5.500 5.631 5.500 5.600 137,547 +0.08(+1.45%)
Jul 17, 2019 5.700 5.700 5.520 5.520 172,720 -0.09(-1.64%)
Jul 16, 2019 5.510 5.650 5.422 5.612 164,065 +0.23(+4.32%)
Jul 15, 2019 5.663 5.663 5.380 5.380 163,745 -0.27(-4.78%)
Jul 12, 2019 5.720 5.800 5.600 5.650 44,700 -0.06(-1.05%)
Jul 11, 2019 5.920 5.950 5.600 5.710 53,804 -0.32(-5.31%)
Jul 10, 2019 6.000 6.040 5.900 6.030 28,766 +0.03(+0.50%)
Jul 09, 2019 6.080 6.090 5.900 6.000 73,371 +0.05(+0.84%)
Jul 08, 2019 6.040 6.061 5.870 5.950 91,253 -0.01(-0.17%)
Jul 05, 2019 5.980 6.090 5.880 5.960 44,400 -0.06(-1.00%)
Jul 03, 2019 5.920 6.090 5.900 6.020 46,200 -0.01(-0.17%)
Jul 02, 2019 5.750 6.140 5.750 6.030 171,990 +0.33(+5.79%)
Jul 01, 2019 4.850 6.750 4.830 5.700 851,776 +0.95(+20.00%)
Jun 28, 2019 4.770 4.780 4.661 4.750 17,800 +0.02(+0.42%)
Jun 27, 2019 4.770 4.780 4.600 4.730 12,002 -0.05(-1.04%)
Jun 26, 2019 4.610 4.780 4.600 4.780 9,517 +0.18(+3.88%)
Jun 25, 2019 4.660 4.660 4.538 4.601 17,773 -0.12(-2.51%)
Jun 24, 2019 4.730 4.730 4.600 4.720 13,659 +0.04(+0.85%)
Jun 21, 2019 4.644 4.700 4.600 4.680 5,100 -0.00(-0.02%)
Jun 20, 2019 4.600 4.700 4.560 4.681 18,856 +0.08(+1.76%)
Jun 19, 2019 4.600 4.760 4.410 4.600 14,346 -0.09(-1.92%)
Jun 18, 2019 4.646 4.950 4.482 4.690 14,486 +0.24(+5.39%)
Jun 17, 2019 4.220 4.940 4.210 4.450 27,435 +0.27(+6.46%)
Jun 14, 2019 4.280 4.320 4.180 4.180 3,200 -0.05(-1.21%)
Jun 13, 2019 4.160 4.320 4.030 4.231 40,047 +0.09(+2.20%)
Jun 12, 2019 4.050 4.170 4.040 4.140 16,428 +0.06(+1.47%)
Jun 11, 2019 4.140 4.150 4.000 4.080 22,086 +0.16(+4.08%)
Jun 10, 2019 3.770 4.290 3.720 3.920 47,991 +0.32(+8.89%)
Jun 07, 2019 3.570 3.780 3.440 3.600 71,700 +0.08(+2.27%)
Jun 06, 2019 3.600 3.603 3.520 3.520 7,311 -0.05(-1.40%)
Jun 05, 2019 3.600 3.607 3.550 3.570 8,569 -0.02(-0.56%)
Jun 04, 2019 3.600 3.630 3.590 3.590 11,275 -0.04(-1.10%)
Jun 03, 2019 3.630 3.630 3.510 3.630 17,512 +0.03(+0.83%)
May 31, 2019 3.690 3.750 3.600 3.600 18,600 -0.07(-2.03%)
May 30, 2019 3.675 3.675 3.675 72 +0.00(+0.00%)
May 29, 2019 3.700 3.768 3.570 3.675 27,209 -0.03(-0.68%)
May 28, 2019 3.630 3.760 3.600 3.700 15,366 +0.06(+1.65%)
May 24, 2019 3.520 3.640 3.510 3.640 6,900 +0.11(+3.12%)
May 23, 2019 3.590 3.590 3.530 3.530 2,241 -0.02(-0.59%)
May 22, 2019 3.618 3.618 3.523 3.551 1,062 -0.05(-1.36%)
May 21, 2019 3.550 3.600 3.550 3.600 1,294 +0.01(+0.29%)
May 20, 2019 3.622 3.622 3.586 3.590 6,892 -0.02(-0.57%)
May 17, 2019 3.610 3.610 3.600 3.610 3,700 +0.03(+0.84%)
May 16, 2019 3.550 3.590 3.545 3.580 4,288 +0.07(+1.94%)
May 15, 2019 3.427 3.610 3.427 3.512 3,186 -0.14(-3.79%)
May 14, 2019 3.620 3.713 3.620 3.650 4,908 +0.02(+0.62%)
May 13, 2019 3.618 3.706 3.568 3.627 42,954 +0.02(+0.62%)
May 10, 2019 3.528 3.664 3.528 3.605 1,600 -0.02(-0.43%)
May 09, 2019 3.620 3.620 3.500 3.620 15,779 -0.01(-0.21%)
May 08, 2019 3.618 3.628 3.600 3.628 3,134 +0.03(+0.78%)
May 07, 2019 3.568 3.600 3.530 3.600 5,674 +0.00(+0.00%)
May 06, 2019 3.530 3.600 3.530 3.600 4,789 +0.01(+0.28%)
May 03, 2019 3.590 3.590 3.570 3.590 2,400 +0.01(+0.28%)
May 02, 2019 3.570 3.580 3.570 3.580 289 +0.03(+0.87%)
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.