Quantcast
EMMS

Emmis Communications Corporation Class A Common Stock Historical Stock Prices

$4.43
*  
0.36
7.52%
Get EMMS Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading EMMS now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    EMMS Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.80 4.78 4.38 4.43 48,675
10/12/2018 4.78 4.78 4.38 4.43 48,675
10/11/2018 4.89 4.984 4.6601 4.79 5,215
10/10/2018 4.94 5.07 4.85 4.85 9,587
10/09/2018 5 5.11 4.9002 4.94 5,341
10/08/2018 5.07 5.13 5.02 5.02 1,505
10/05/2018 5.14 5.2074 4.95 4.95 12,492
10/04/2018 5.26 5.29 4.95 5.11 24,835
10/03/2018 5.28 5.3 5.226 5.3 2,641
10/02/2018 5.286 5.48 5.25 5.25 1,600
10/01/2018 5.3 5.5 5.2 5.29 10,556
09/28/2018 5.356 5.42 5.23 5.23 2,144
09/27/2018 5.3 5.32 5.2 5.32 3,285
09/26/2018 5.5 5.5 5.33 5.33 2,071
09/25/2018 5.48 5.53 5.35 5.53 6,852
09/24/2018 5.25 5.45 5.25 5.415 6,002
09/21/2018 5.5 5.57 5.15 5.15 19,726
09/20/2018 5.2 5.55 5.2 5.5 7,627
09/19/2018 5.35 5.35 5.1366 5.24 5,127
09/18/2018 5.3 5.3 5.2381 5.29 4,950
09/17/2018 5.27 5.3 5.1 5.1 5,972
09/14/2018 5.3 5.3 5.12 5.12 6,285
09/13/2018 5.07 5.3 5.07 5.3 4,508
09/12/2018 5.3 5.3 5.06 5.18 18,049
09/11/2018 5.274 5.3 5.155 5.29 10,759
09/10/2018 5.3 5.3 5.159 5.27 3,038
09/07/2018 5.1824 5.3 5.1682 5.24 2,961
09/06/2018 5.18 5.28 4.971 5.25 7,855
09/05/2018 5.18 5.18 4.9768 5.18 3,492
09/04/2018 5.097 5.25 5.05 5.18 14,463
08/31/2018 5 5.1 4.97 5.08 20,523
08/30/2018 5.01 5.09 5.01 5.09 1,695
08/29/2018 5.1 5.1 5 5.051 4,468
08/28/2018 5.08 5.1 5.02 5.02 2,555
08/27/2018 4.97 5.1 4.96 4.96 15,008
08/24/2018 5 5.1 4.99 4.99 1,992
08/23/2018 5.06 5.06 4.99 4.99 976
08/22/2018 5.02 5.074 5 5 733
08/21/2018 5.03 5.09 5.03 5.03 11,230
08/20/2018 5.01 5.0328 4.98 5.0328 4,982
08/17/2018 5.08 5.08 4.98 4.98 5,869
08/16/2018 4.97 5.08 4.97 5.05 6,151
08/15/2018 5.0899 5.0899 5 5.01 12,125
08/14/2018 5.03 5.08 4.961 5.02 1,977
08/13/2018 4.96 5.08 4.96 5.08 3,613
08/10/2018 5.05 5.05 4.96 4.96 811
08/09/2018 4.96 4.9782 4.96 4.97 2,764
08/08/2018 4.95 4.95 4.95 4.95 00
08/07/2018 5.0001 5.0763 4.95 4.95 3,374
08/06/2018 5.0899 5.0899 5 5 504
08/03/2018 5.02 5.02 4.92 4.92 2,647
08/02/2018 5 5.394 4.8759 5.15 16,225
08/01/2018 4.82 4.99 4.82 4.96 6,015
07/31/2018 4.91 4.98 4.85 4.85 5,867
07/30/2018 4.81 5.0499 4.81 4.97 10,189
07/27/2018 4.86 4.99 4.6393 4.81 8,678
07/26/2018 5.09 5.09 4.87 4.92 6,952
07/25/2018 4.82 4.94 4.6252 4.94 10,798
07/24/2018 4.89 4.89 4.561 4.78 6,240
07/23/2018 4.93 4.93 4.6094 4.87 5,889
07/20/2018 4.56 5.081 4.56 4.89 13,560
07/19/2018 4.45 4.71 4.45 4.51 6,446
07/18/2018 4.4 4.49 4.4 4.43 9,109
07/17/2018 4.3 4.55 4.3 4.39 9,241
07/16/2018 4.33 4.55 4.17 4.33 35,830
07/13/2018 4.711 4.92 4.16 4.41 36,908
07/12/2018 4.88 5.0988 4.8601 5.02 13,014
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio