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 |
| Aug 10, 2016 | $3.65 | $3.93 | $3.65 | $3.71 | 7 200 |
| Aug 09, 2016 | $3.91 | $3.98 | $3.82 | $3.88 | 16 600 |
| Aug 08, 2016 | $3.83 | $3.91 | $3.80 | $3.87 | 14 900 |
| Aug 05, 2016 | $3.85 | $3.99 | $3.85 | $3.91 | 4 500 |
| Aug 04, 2016 | $3.90 | $4.00 | $3.88 | $3.95 | 22 900 |
| Aug 03, 2016 | $3.89 | $3.98 | $3.84 | $3.84 | 10 400 |
| Aug 02, 2016 | $3.93 | $3.98 | $3.89 | $3.94 | 24 200 |
| Aug 01, 2016 | $3.72 | $3.98 | $3.72 | $3.93 | 22 700 |
| Jul 29, 2016 | $3.78 | $4.00 | $3.78 | $3.95 | 15 500 |
| Jul 28, 2016 | $3.77 | $4.00 | $3.77 | $3.94 | 8 800 |
| Jul 27, 2016 | $3.96 | $4.00 | $3.55 | $3.98 | 16 700 |
| Jul 26, 2016 | $3.94 | $4.05 | $3.91 | $4.00 | 28 600 |
| Jul 25, 2016 | $4.00 | $4.00 | $3.94 | $3.96 | 9 000 |
| Jul 22, 2016 | $3.99 | $4.00 | $3.91 | $4.00 | 33 400 |
| Jul 21, 2016 | $3.94 | $3.99 | $3.92 | $3.99 | 6 700 |
| Jul 20, 2016 | $3.91 | $4.00 | $3.91 | $3.93 | 7 800 |
| Jul 19, 2016 | $3.91 | $4.00 | $3.90 | $3.97 | 32 300 |
| Jul 18, 2016 | $3.98 | $4.00 | $3.88 | $3.95 | 22 100 |
| Jul 15, 2016 | $3.86 | $4.20 | $3.84 | $3.98 | 90 800 |
| Jul 14, 2016 | $3.97 | $4.00 | $3.85 | $3.88 | 9 300 |
| Jul 13, 2016 | $4.15 | $4.15 | $3.91 | $4.00 | 67 700 |
| Jul 12, 2016 | $3.94 | $4.20 | $3.50 | $4.20 | 51 600 |
| Jul 11, 2016 | $3.52 | $4.33 | $3.49 | $3.94 | 216 900 |
| Jul 08, 2016 | $3.00 | $3.50 | $2.72 | $3.36 | 39 700 |
| Jul 07, 2016 | $0.80 | $0.80 | $0.720 | $2.92 | 47 700 |
