NASDAQ:EMMS
Emmis Communications Corporation Stock Price (Quote)
$4.82
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.82 | $5.00 | Friday, 10th May 2024 EMMS stock ended at $4.82. During the day the stock fluctuated 0% from a day low at $4.82 to a day high of $4.82. |
| 90 days | $4.82 | $5.00 | |
| 52 weeks | $2.55 | $5.70 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2016 | $3.79 | $3.80 | $3.70 | $3.79 | 11 000 |
| Oct 19, 2016 | $3.71 | $3.75 | $3.65 | $3.70 | 18 500 |
| Oct 18, 2016 | $3.79 | $3.79 | $3.64 | $3.70 | 16 600 |
| Oct 17, 2016 | $3.90 | $3.90 | $3.62 | $3.73 | 9 400 |
| Oct 14, 2016 | $3.93 | $3.99 | $3.83 | $3.94 | 14 500 |
| Oct 13, 2016 | $3.92 | $3.98 | $3.91 | $3.95 | 3 100 |
| Oct 12, 2016 | $3.92 | $3.95 | $3.89 | $3.95 | 3 500 |
| Oct 11, 2016 | $3.91 | $3.97 | $3.89 | $3.91 | 2 300 |
| Oct 10, 2016 | $4.05 | $4.05 | $3.97 | $3.98 | 13 800 |
| Oct 07, 2016 | $4.05 | $4.05 | $3.90 | $3.98 | 8 800 |
| Oct 06, 2016 | $3.58 | $4.08 | $3.58 | $4.01 | 22 300 |
| Oct 05, 2016 | $4.02 | $4.06 | $4.02 | $4.05 | 5 300 |
| Oct 04, 2016 | $4.05 | $4.07 | $4.00 | $4.04 | 4 900 |
| Oct 03, 2016 | $4.05 | $4.05 | $4.00 | $4.05 | 1 200 |
| Sep 30, 2016 | $4.04 | $4.08 | $4.02 | $4.05 | 6 600 |
| Sep 29, 2016 | $4.03 | $4.09 | $4.02 | $4.03 | 9 500 |
| Sep 28, 2016 | $4.09 | $4.10 | $4.00 | $4.00 | 4 100 |
| Sep 27, 2016 | $4.01 | $4.10 | $4.01 | $4.08 | 12 400 |
| Sep 26, 2016 | $4.01 | $4.05 | $4.01 | $4.03 | 12 500 |
| Sep 23, 2016 | $4.07 | $4.08 | $4.02 | $4.03 | 1 300 |
| Sep 22, 2016 | $4.07 | $4.10 | $4.03 | $4.03 | 8 300 |
| Sep 21, 2016 | $4.08 | $4.08 | $4.05 | $4.08 | 10 000 |
| Sep 20, 2016 | $4.08 | $4.08 | $4.03 | $4.08 | 6 100 |
| Sep 19, 2016 | $4.02 | $4.10 | $4.02 | $4.05 | 17 200 |
| Sep 16, 2016 | $4.13 | $4.13 | $4.03 | $4.03 | 21 400 |
