Quantcast
EMMS

Historical Stock Prices

$3.74
*  
0.06
1.58%
Get EMMS Alerts
*Delayed - data as of Dec. 14, 2018  -  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
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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 3.628 3.8 3.61 3.74 10,366
12/13/2018 3.77 3.84 3.61 3.8 44,113
12/12/2018 3.77 3.9 3.76 3.809 4,257
12/11/2018 3.8099 3.8099 3.8099 3.8099 00
12/10/2018 3.79 3.87 3.79 3.8099 625
12/07/2018 3.9 3.9 3.9 3.9 366
12/06/2018 3.78 3.7867 3.68 3.69 8,961
12/04/2018 3.84 3.87 3.68 3.75 7,127
12/03/2018 3.8 3.8713 3.7 3.825 21,014
11/30/2018 3.84 3.92 3.7 3.78 21,118
11/29/2018 3.81 3.96 3.73 3.9 32,078
11/28/2018 3.83 3.9264 3.79 3.79 20,555
11/27/2018 3.744 3.84 3.74 3.84 6,064
11/26/2018 3.74 3.87 3.682 3.78 1,470
11/23/2018 3.85 3.89 3.62 3.76 7,384
11/21/2018 3.79 3.85 3.79 3.85 18,271
11/20/2018 3.81 3.92 3.73 3.84 17,064
11/19/2018 3.81 3.88 3.5717 3.88 12,444
11/16/2018 3.8 3.93 3.6683 3.89 3,128
11/15/2018 3.91 3.92 3.74 3.92 466
11/14/2018 3.81 3.81 3.81 3.81 00
11/13/2018 3.88 3.91 3.8 3.81 8,723
11/12/2018 3.84 4 3.83 3.83 11,668
11/09/2018 3.97 4 3.73 3.86 2,201
11/08/2018 4.18 4.18 3.77 3.8 121,029
11/07/2018 4.15 4.15 4.1027 4.1406 3,226
11/06/2018 4.14 4.14 4.1095 4.1195 7,710
11/05/2018 4.12 4.2173 4.12 4.13 7,551
11/02/2018 4.29 4.29 4.11 4.11 109,633
11/01/2018 4.3 4.34 4.1301 4.34 11,692
10/31/2018 4.35 4.35 4.25 4.26 25,498
10/30/2018 4.38 4.38 4.29 4.3 2,243
10/29/2018 4.34 4.37 4.3256 4.37 1,525
10/26/2018 4.27 4.39 4.27 4.39 801
10/25/2018 4.39 4.39 4.26 4.26 5,391
10/24/2018 4.35 4.43 4.26 4.42 7,065
10/23/2018 4.37 4.47 4.25 4.43 52,149
10/22/2018 4.35 4.48 4.25 4.48 7,322
10/19/2018 4.23 4.35 4.21 4.35 136,979
10/18/2018 4.32 4.58 4.23 4.23 59,254
10/17/2018 4.56 4.63 4.42 4.5 3,146
10/16/2018 4.48 4.53 4.4201 4.509 28,107
10/15/2018 4.4 4.6942 4.38 4.48 12,672
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
*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