EMMS

Historical Stock Prices

$2.01
*  
unch
unch
Get EMMS Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading EMMS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 1.99 2.0201 1.99 2.01 8,501
01/29/2015 2.03 2.03 1.97 2.01 169,183
01/28/2015 2.01 2.04 2 2 55,466
01/27/2015 2.025 2.033 1.99 2.01 148,399
01/26/2015 2.06 2.06 1.993 2.02 141,483
01/23/2015 2.04 2.07 1.97 2.04 28,918
01/22/2015 2 2.1 1.99 2.08 50,123
01/21/2015 2.05 2.05 1.97 2.03 64,565
01/20/2015 2.08 2.08 2.02 2.05 11,638
01/16/2015 2.02 2.06 2.0035 2.03 6,742
01/15/2015 1.98 2.1199 1.9501 2.05 69,171
01/14/2015 1.9 1.966 1.889 1.95 96,943
01/13/2015 1.93 1.93 1.8601 1.88 38,503
01/12/2015 1.93 1.9617 1.93 1.93 13,736
01/09/2015 1.92 1.9765 1.92 1.9568 21,493
01/08/2015 1.9 1.96 1.8899 1.92 94,779
01/07/2015 1.76 1.85 1.76 1.85 89,891
01/06/2015 1.89 1.9 1.67 1.9 56,361
01/05/2015 1.82 1.86 1.81 1.86 27,850
01/02/2015 1.85 1.85 1.79 1.82 58,980
12/31/2014 1.83 1.9 1.83 1.87 111,444
12/30/2014 1.89 1.9 1.8 1.82 103,107
12/29/2014 1.84 1.9 1.84 1.89 80,493
12/26/2014 1.86 1.88 1.84 1.85 62,228
12/24/2014 1.85 1.88 1.84 1.85 87,705
12/23/2014 1.87 1.87 1.84 1.85 51,897
12/22/2014 1.89 1.9 1.85 1.86 45,427
12/19/2014 1.91 1.92 1.88 1.88 46,034
12/18/2014 1.92 1.94 1.9 1.9 115,279
12/17/2014 1.92 1.9207 1.9 1.91 42,480
12/16/2014 1.95 1.95 1.92 1.927 38,758
12/15/2014 1.98 1.9803 1.92 1.95 74,218
12/12/2014 1.94 1.99 1.9101 1.99 33,074
12/11/2014 1.91 1.99 1.91 1.955 52,629
12/10/2014 1.98 2 1.88 1.88 28,636
12/09/2014 1.99 2.01 1.98 1.98 15,315
12/08/2014 2.02 2.065 1.98 1.99 68,710
12/05/2014 2.03 2.08 2.01 2.02 92,484
12/04/2014 2.02 2.06 2.01 2.02 66,672
12/03/2014 2.06 2.065 2.02 2.02 52,825
12/02/2014 2.0485 2.0852 2.04 2.0701 7,414
12/01/2014 2.1 2.1 1.84 2.05 138,499
11/28/2014 2.08 2.085 2.05 2.07 15,029
11/26/2014 2.12 2.12 2.05 2.08 30,578
11/25/2014 2.04 2.15 2.0306 2.09 50,469
11/24/2014 2.01 2.11 2.01 2.05 76,821
11/21/2014 2 2.04 2 2.01 42,773
11/20/2014 2.03 2.04 1.96 2.04 16,722
11/19/2014 1.949 2.07 1.9 2.07 36,454
11/18/2014 1.99 2.04 1.93 1.98 38,570
11/17/2014 1.96 2.05 1.93 1.955 44,767
11/14/2014 1.92 1.95 1.83 1.91 25,410
11/13/2014 1.9 1.95 1.9 1.94 22,463
11/12/2014 1.9 1.96 1.8799 1.94 86,997
11/11/2014 1.99 1.99 1.81 1.88 189,893
11/10/2014 1.98 2.04 1.98 1.99 18,191
11/07/2014 2.0472 2.0472 1.99 2.01 20,787
11/06/2014 2.08 2.08 1.97 2.02 53,614
11/05/2014 2.07 2.1 2.04 2.08 17,603
11/04/2014 2.13 2.14 2.05 2.07 39,366
11/03/2014 2.18 2.2 2.11 2.13 30,753
10/31/2014 2.08 2.2 1.98 2.18 85,452
10/30/2014 2.06 2.06 2 2.04 23,468
10/29/2014 2.14 2.14 2.06 2.06 21,496
10/28/2014 2.12 2.15 2.12 2.13 24,022
10/27/2014 2.16 2.167 2.06 2.129 30,097
10/24/2014 2.1 2.13 2.1 2.12 15,426
10/23/2014 2.1476 2.1476 2.07 2.11 30,029
10/22/2014 2.14 2.19 2.08 2.1 26,609
10/21/2014 2.22 2.24 2.07 2.12 45,968
10/20/2014 2.17 2.19 2.12 2.18 45,743
10/17/2014 2.05 2.2 2 2.18 23,708
10/16/2014 1.95 2.02 1.94 2.01 20,455
10/15/2014 1.86 1.97 1.85 1.95 92,541
10/14/2014 1.87 1.9 1.85 1.87 53,339
10/13/2014 1.94 1.95 1.84 1.88 84,267
10/10/2014 1.66 2 1.66 1.94 159,386
10/09/2014 1.98 2.031 1.98 2.02 76,902
10/08/2014 1.9 1.95 1.88 1.93 34,502
10/07/2014 1.91 1.94 1.88 1.9 56,607
10/06/2014 1.98 1.99 1.87 1.94 112,742
10/03/2014 2 2.01 1.77 1.98 388,207
10/02/2014 2 2.0336 1.9499 2 236,898
10/01/2014 2.1 2.11 2 2 101,596
09/30/2014 2.17 2.17 2.09 2.11 28,500
09/29/2014 2.12 2.22 2.05 2.16 44,135
09/26/2014 2.12 2.14 2.08 2.1 55,385
09/25/2014 2.17 2.24 2.12 2.14 132,643
09/24/2014 2.05 2.17 2.05 2.15 348,695
09/23/2014 2.38 2.38 2.17 2.18 225,840
09/22/2014 2.36 2.5199 2.34 2.39 100,505
09/19/2014 2.46 2.49 2.3 2.34 78,371
09/18/2014 2.49 2.53 2.47 2.47 12,154
09/17/2014 2.51 2.51 2.48 2.49 14,906
09/16/2014 2.55 2.63 2.49 2.5 36,522
09/15/2014 2.5 2.56 2.5 2.54 48,342
09/12/2014 2.56 2.59 2.52 2.55 18,606
09/11/2014 2.6 2.61 2.52 2.58 46,779
09/10/2014 2.59 2.63 2.555 2.59 47,797
09/09/2014 2.6 2.64 2.59 2.61 18,332
09/08/2014 2.61 2.7 2.6005 2.61 35,221
09/05/2014 2.621 2.66 2.56 2.61 16,294
09/04/2014 2.569 2.63 2.54 2.61 25,768
09/03/2014 2.52 2.55 2.5 2.52 23,523
09/02/2014 2.55 2.551 2.5 2.5 61,975
08/29/2014 2.56 2.58 2.52 2.56 38,984
08/28/2014 2.5 2.59 2.48 2.57 46,038
08/27/2014 2.55 2.55 2.48 2.53 42,582
08/26/2014 2.5 2.57 2.5 2.57 29,659
08/25/2014 2.51 2.51 2.47 2.5 84,807
08/22/2014 2.49 2.51 2.4899 2.5099 25,312
08/21/2014 2.58 2.58 2.49 2.49 53,525
08/20/2014 2.54 2.58 2.51 2.57 10,494
08/19/2014 2.52 2.57 2.51 2.57 11,170
08/18/2014 2.55 2.55 2.41 2.47 181,895
08/15/2014 2.5 2.54 2.4799 2.51 115,208
08/14/2014 2.56 2.56 2.49 2.51 70,890
08/13/2014 2.65 2.66 2.51 2.56 60,581
08/12/2014 2.51 2.52 2.48 2.5 60,180
08/11/2014 2.5 2.5499 2.49 2.51 36,810
08/08/2014 2.51 2.55 2.5 2.54 37,570
08/07/2014 2.5 2.52 2.45 2.52 79,771
08/06/2014 2.48 2.55 2.48 2.53 47,360
08/05/2014 2.5 2.53 2.44 2.49 146,507
08/04/2014 2.53 2.5744 2.46 2.57 276,261
08/01/2014 2.49 2.54 2.44 2.53 208,736
07/31/2014 2.57 2.57 2.43 2.5 633,641
07/30/2014 2.61 2.61 2.52 2.6 73,784
07/29/2014 2.6 2.65 2.58 2.58 93,293
07/28/2014 2.62 2.625 2.58 2.58 99,380
07/25/2014 2.63 2.71 2.59 2.62 99,096
07/24/2014 2.62 2.66 2.58 2.63 53,400
07/23/2014 2.63 2.66 2.565 2.62 142,266
07/22/2014 2.66 2.71 2.6 2.65 128,256
07/21/2014 2.64 2.69 2.61 2.67 62,067
07/18/2014 2.66 2.67 2.58 2.65 182,408
07/17/2014 2.68 2.7 2.63 2.64 167,560
07/16/2014 2.74 2.78 2.64 2.66 159,227
07/15/2014 2.82 2.88 2.72 2.75 95,138
07/14/2014 2.71 2.84 2.63 2.83 109,587
07/11/2014 2.78 2.835 2.73 2.74 64,135
07/10/2014 2.81 2.84 2.74 2.8 213,902
07/09/2014 2.83 2.88 2.78 2.83 265,122
07/08/2014 2.87 2.95 2.79 2.81 101,182
07/07/2014 2.98 2.98 2.8701 2.89 82,574
07/03/2014 3.02 3.025 2.91 2.95 55,628
07/02/2014 2.98 3.025 2.95 3 220,703
07/01/2014 2.98 3.02 2.9 3 125,724
06/30/2014 2.98 3 2.9 2.99 111,537
06/27/2014 2.91 3.04 2.91 3.01 128,515
06/26/2014 2.93 3.01 2.88 2.94 138,395
06/25/2014 2.91 2.97 2.804 2.93 150,168
06/24/2014 3.02 3.03 2.87 2.9 167,734
06/23/2014 3.03 3.07 3 3.03 140,413
06/20/2014 2.86 3.01 2.85 3.01 215,148
06/19/2014 2.8 2.895 2.8 2.86 162,658
06/18/2014 2.74 2.81 2.74 2.78 149,313
06/17/2014 2.75 2.79 2.7281 2.74 168,383
06/16/2014 2.69 2.89 2.68 2.76 172,586
06/13/2014 2.68 2.72 2.66 2.69 96,437
06/12/2014 2.68 2.7 2.64 2.66 130,409
06/11/2014 2.66 2.72 2.63 2.68 115,138
06/10/2014 2.63 2.72 2.61 2.67 117,883
06/09/2014 2.69 2.72 2.62 2.68 291,000
06/06/2014 2.75 2.78 2.68 2.71 169,822
06/05/2014 2.74 2.78 2.73 2.73 67,426
06/04/2014 2.73 2.825 2.65 2.74 132,313
06/03/2014 2.76 2.77 2.69 2.72 110,809
06/02/2014 2.83 2.84 2.705 2.78 325,668
05/30/2014 2.87 2.94 2.74 2.79 392,104
05/29/2014 3.01 3.01 2.865 2.9 337,198
05/28/2014 2.95 3.03 2.91 2.98 102,726
05/27/2014 2.96 3.03 2.94 2.98 83,643
05/23/2014 2.93 2.98 2.84 2.97 61,263
05/22/2014 2.9 2.97 2.89 2.9 70,423
05/21/2014 2.89 2.94 2.88 2.92 94,238
05/20/2014 2.93 3 2.89 2.89 221,641
05/19/2014 2.96 3.14 2.87 2.91 191,469
05/16/2014 2.98 3 2.9 3 114,880
05/15/2014 3.12 3.12 2.97 3 415,707
05/14/2014 3.2 3.2 3.1 3.14 232,617
05/13/2014 3.21 3.25 3.19 3.24 144,446
05/12/2014 3.23 3.27 3.21 3.24 130,515
05/09/2014 3.23 3.25 3.2 3.25 96,209
05/08/2014 3.23 3.26 3.22 3.23 54,830
05/07/2014 3.25 3.28 3.2 3.23 130,360
05/06/2014 3.25 3.28 3.23 3.25 144,828
05/05/2014 3.22 3.3 3.2 3.25 122,388
05/02/2014 3.2 3.27 3.2 3.22 50,477
05/01/2014 3.24 3.257 3.15 3.2 70,006
04/30/2014 3.2 3.25 3.1 3.23 123,277
04/29/2014 3.26 3.26 3.19 3.2 117,274
04/28/2014 3.31 3.38 3.24 3.27 139,369
04/25/2014 3.33 3.37 3.2998 3.3 86,067
04/24/2014 3.36 3.38 3.28 3.37 85,142
04/23/2014 3.37 3.4 3.31 3.37 115,025
04/22/2014 3.29 3.371 3.29 3.35 204,251
04/21/2014 3.29 3.34 3.26 3.3 180,583
04/17/2014 3.27 3.35 3.221 3.33 129,698
04/16/2014 3.15 3.33 3.12 3.31 232,233
04/15/2014 3.06 3.125 3.03 3.11 287,714
04/14/2014 3.12 3.15 3.07 3.08 156,647
04/11/2014 3.07 3.22 3.06 3.14 250,795
04/10/2014 3.23 3.23 3.1 3.11 208,826
04/09/2014 3.12 3.28 3.12 3.26 186,258
04/08/2014 3.11 3.179 3.09 3.13 197,221
04/07/2014 3.29 3.39 3.12 3.15 432,433
04/04/2014 3.52 3.63 3.39 3.42 420,141
04/03/2014 3.38 3.5682 3.35 3.52 397,578
04/02/2014 3.284 3.53 3.24 3.38 316,476
04/01/2014 3.22 3.32 3.16 3.29 145,231
03/31/2014 3.16 3.29 3.12 3.2 112,645
03/28/2014 3.18 3.21 3.13 3.16 161,304
03/27/2014 3.1 3.19 3.07 3.16 125,696
03/26/2014 3.11 3.16 3.01 3.09 209,364
03/25/2014 3.04 3.18 3.03 3.07 208,866
03/24/2014 3.2 3.23 3.1 3.13 151,011
03/21/2014 3.25 3.25 3.16 3.2 303,319
03/20/2014 3.23 3.25 3.05 3.21 838,294
03/19/2014 3.16 3.3 3.06 3.26 395,677
03/18/2014 3.12 3.2 3.01 3.19 500,375
03/17/2014 3.14 3.19 3 3.1 349,160
03/14/2014 3.17 3.19 3.08 3.14 399,301
03/13/2014 3.3 3.31 3.12 3.17 602,670
03/12/2014 3.27 3.31 3.22 3.31 158,157
03/11/2014 3.42 3.42 3.29 3.29 102,373
03/10/2014 3.35 3.47 3.19 3.43 189,161
03/07/2014 3.4 3.4 3.28 3.32 174,573
03/06/2014 3.32 3.46 3.32 3.37 194,379
03/05/2014 3.37 3.44 3.24 3.33 232,284
03/04/2014 3.2 3.6 3.17 3.34 908,193
03/03/2014 3.15 3.245 3.121 3.18 228,825
02/28/2014 3.19 3.27 3.12 3.14 391,376
02/27/2014 3.29 3.38 3.15 3.24 305,522
02/26/2014 3.2 3.35 3.2 3.29 192,854
02/25/2014 3.45 3.499 3.17 3.2 464,321
02/24/2014 3.51 3.6 3.33 3.4 516,973
02/21/2014 3.4 3.5799 3.4 3.53 188,956
02/20/2014 3.5 3.55 3.4001 3.41 141,482
02/19/2014 3.56 3.59 3.47 3.51 134,171
02/18/2014 3.65 3.6699 3.47 3.55 304,519
02/14/2014 3.26 3.48 3.18 3.45 357,436
02/13/2014 3.18 3.37 3.13 3.16 292,438
02/12/2014 3.2 3.4399 3.05 3.3 821,751
02/11/2014 2.8 2.81 2.77 2.77 32,781
02/10/2014 2.82 2.83 2.7501 2.78 64,988
02/07/2014 2.81 2.89 2.72 2.85 49,477
02/06/2014 2.7 2.81 2.67 2.77 131,105
02/05/2014 2.83 2.83 2.7 2.72 61,111
02/04/2014 2.87 2.922 2.67 2.81 151,461
02/03/2014 2.97 3 2.82 2.84 115,624
01/31/2014 3.01 3.01 2.96 2.965 38,020
01/30/2014 3.04 3.04 2.94 2.99 64,898
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?