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 (%)
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%)
May 01, 2019 3.560 3.560 3.430 3.549 19,015 -0.03(-0.87%)
Apr 30, 2019 3.590 3.640 3.580 3.580 12,486 +0.00(+0.00%)
Apr 29, 2019 3.590 3.689 3.560 3.580 3,088 -0.04(-1.11%)
Apr 26, 2019 3.660 3.670 3.620 3.620 500 +0.05(+1.40%)
Apr 25, 2019 3.550 3.650 3.550 3.570 3,945 +0.02(+0.56%)
Apr 24, 2019 3.620 3.652 3.550 3.550 7,725 -0.10(-2.74%)
Apr 23, 2019 3.630 3.650 3.600 3.650 24,113 +0.05(+1.33%)
Apr 22, 2019 3.615 3.630 3.600 3.602 7,732 +0.05(+1.47%)
Apr 18, 2019 3.670 3.678 3.550 3.550 7,500 -0.12(-3.33%)
Apr 17, 2019 3.618 3.672 3.549 3.672 27,648 +0.03(+0.75%)
Apr 16, 2019 3.517 3.690 3.517 3.645 16,305 +0.02(+0.55%)
Apr 15, 2019 3.729 3.729 3.450 3.625 21,902 -0.19(-5.10%)
Apr 12, 2019 3.820 3.820 3.820 38 +0.00(+0.00%)
Apr 11, 2019 3.820 3.820 3.820 13 +0.00(+0.00%)
Apr 10, 2019 3.830 3.830 3.820 3.820 253 +0.09(+2.28%)
Apr 09, 2019 3.710 3.735 3.700 3.735 1,643 +0.00(+0.13%)
Apr 08, 2019 3.730 3.730 3.730 3.730 429 +0.01(+0.23%)
Apr 05, 2019 3.620 3.740 3.620 3.721 2,100 +0.08(+2.24%)
Apr 04, 2019 3.700 3.700 3.570 3.640 13,789 +0.05(+1.39%)
Apr 03, 2019 3.590 3.590 3.590 3.590 228 -0.04(-1.10%)
Apr 02, 2019 3.570 3.630 3.570 3.630 682 +0.04(+1.11%)
Apr 01, 2019 3.573 3.755 3.566 3.590 7,686 +0.01(+0.28%)
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%)
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.