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 (%)
Apr 30, 2020 1.400 1.450 1.400 1.440 143,592 +0.04(+2.86%)
Apr 29, 2020 1.370 1.420 1.320 1.400 226,178 +0.06(+4.48%)
Apr 28, 2020 1.310 1.370 1.280 1.340 341,848 +0.00(+0.00%)
Apr 27, 2020 1.340 1.380 1.260 1.340 761,242 -0.48(-26.37%)
Apr 24, 2020 1.820 1.890 1.820 1.820 5,700 -0.03(-1.62%)
Apr 23, 2020 1.850 1.850 1.850 1.850 235 -0.01(-0.54%)
Apr 22, 2020 1.850 1.880 1.830 1.860 2,956 -0.02(-1.06%)
Apr 21, 2020 1.890 1.890 1.850 1.880 1,961 -0.02(-1.05%)
Apr 20, 2020 1.890 1.960 1.842 1.900 8,990 +0.01(+0.53%)
Apr 17, 2020 1.850 1.960 1.850 1.890 14,300 +0.07(+3.85%)
Apr 16, 2020 1.800 1.990 1.770 1.820 9,493 -0.12(-6.19%)
Apr 15, 2020 1.865 1.980 1.865 1.940 11,017 +0.08(+4.30%)
Apr 14, 2020 1.860 1.937 1.851 1.860 14,257 -0.04(-2.11%)
Apr 13, 2020 1.910 1.940 1.799 1.900 4,870 +0.00(+0.00%)
Apr 09, 2020 2.000 2.000 1.895 1.900 21,000 -0.02(-0.78%)
Apr 08, 2020 1.895 1.950 1.850 1.915 5,499 -0.01(-0.78%)
Apr 07, 2020 1.820 1.980 1.810 1.930 31,135 +0.12(+6.63%)
Apr 06, 2020 1.710 1.944 1.710 1.810 5,903 -0.06(-3.21%)
Apr 03, 2020 1.900 1.950 1.770 1.870 15,300 +0.04(+2.19%)
Apr 02, 2020 1.970 1.970 1.830 1.830 2,995 -0.18(-8.96%)
Apr 01, 2020 1.930 2.030 1.790 2.010 15,270 +0.01(+0.50%)
Mar 31, 2020 2.050 2.220 1.920 2.000 7,389 -0.14(-6.54%)
Mar 30, 2020 2.150 2.550 2.080 2.140 6,141 -0.03(-1.38%)
Mar 27, 2020 1.840 2.170 1.830 2.170 23,700 +0.25(+13.02%)
Mar 26, 2020 2.000 2.000 1.760 1.920 66,944 +0.03(+1.59%)
Mar 25, 2020 1.760 2.010 1.760 1.890 9,803 +0.01(+0.53%)
Mar 24, 2020 2.140 2.140 1.880 1.880 15,782 -0.13(-6.47%)
Mar 23, 2020 2.000 2.080 1.830 2.010 29,278 +0.06(+3.08%)
Mar 20, 2020 1.760 2.190 1.760 1.950 216,500 +0.20(+11.43%)
Mar 19, 2020 1.800 2.220 1.750 1.750 60,026 +0.01(+0.57%)
Mar 18, 2020 2.100 2.100 1.710 1.740 31,170 -0.39(-18.31%)
Mar 17, 2020 2.600 2.600 1.835 2.130 41,706 -0.29(-11.98%)
Mar 16, 2020 2.910 2.920 2.350 2.420 12,734 -0.57(-19.06%)
Mar 13, 2020 2.980 3.000 2.556 2.990 7,800 +0.10(+3.46%)
Mar 12, 2020 2.820 3.390 2.800 2.890 72,202 -0.13(-4.30%)
Mar 11, 2020 3.330 3.440 2.920 3.020 25,228 -0.41(-11.95%)
Mar 10, 2020 3.590 3.590 3.280 3.430 39,198 -0.02(-0.58%)
Mar 09, 2020 3.330 3.580 3.330 3.450 27,887 -0.10(-2.82%)
Mar 06, 2020 3.640 3.650 3.530 3.550 23,700 -0.09(-2.47%)
Mar 05, 2020 3.650 3.740 3.560 3.640 11,892 +0.00(+0.00%)
Mar 04, 2020 3.720 3.740 3.620 3.640 5,592 -0.11(-2.93%)
Mar 03, 2020 3.610 3.750 3.600 3.750 3,813 +0.15(+4.17%)
Mar 02, 2020 3.700 3.730 3.590 3.600 5,939 -0.01(-0.28%)
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%)
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.