Emmis Communications Corp (EMMS) Historical Stock Data
4.82 ↑0.00 (0.00%)
As of May 13, 2020, 3:58pm EST.
Historical Data
In the past 30 trading days, EMMS is down -0.45% a day on average. There have been 23 days where Emmis Communications Corp closed green and 7 days where EMMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.82 | 4.82 | 250 |
| 2024-04-22 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.82 | 4.82 | 250 |
| 2024-04-17 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.82 | 4.82 | 415 |
| 2024-04-16 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.82 | 4.82 | 382 |
| 2024-04-15 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.82 | 4.82 | 105 |
| 2024-04-01 | 4.81 | 4.81 | ↑$0.00 (0.00%) | 4.81 | 4.81 | 5 |
| 2024-03-28 | 4.81 | 4.81 | ↑$0.00 (0.00%) | 4.81 | 4.81 | 290 |
| 2024-03-27 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.82 | 4.82 | 222 |
| 2024-03-26 | 4.81 | 4.81 | ↑$0.00 (0.00%) | 4.81 | 4.81 | 357 |
| 2024-03-25 | 4.81 | 4.81 | ↑$0.00 (0.00%) | 4.81 | 4.81 | 228 |
| 2024-03-08 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.80 | 4.80 | 335 |
| 2024-03-07 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.85 | 4.85 | 471 |
| 2024-02-29 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 5.00 | 5.00 | 500 |
| 2024-01-31 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.75 | 5.00 | 1.61K |
| 2024-01-30 | 4.52 | 4.26 | ↓$0.26 (-5.75%) | 4.26 | 4.52 | 703 |
| 2024-01-24 | 5.00 | 5.25 | ↑$0.25 (5.00%) | 5.00 | 5.25 | 697 |
| 2024-01-22 | 4.52 | 4.52 | ↑$0.00 (0.00%) | 4.52 | 4.52 | 4.01K |
| 2024-01-18 | 4.54 | 4.52 | ↓$0.02 (-0.44%) | 4.52 | 4.54 | 1.11K |
| 2024-01-17 | 4.55 | 4.54 | ↓$0.01 (-0.33%) | 4.54 | 4.55 | 1.02K |
| 2024-01-11 | 4.58 | 4.58 | ↑$0.00 (0.00%) | 4.58 | 4.58 | 250 |
| 2024-01-10 | 4.55 | 4.55 | ↑$0.00 (0.00%) | 4.55 | 4.55 | 470 |
| 2023-12-29 | 4.78 | 5.00 | ↑$0.23 (4.71%) | 4.78 | 5.00 | 3.63K |
| 2023-12-28 | 4.52 | 4.52 | ↑$0.00 (0.00%) | 4.52 | 4.52 | 163 |
| 2023-12-21 | 4.52 | 4.52 | ↑$0.00 (0.00%) | 4.52 | 4.52 | 18 |
| 2023-12-20 | 4.54 | 4.52 | ↓$0.02 (-0.33%) | 4.52 | 4.54 | 5K |
| 2023-12-14 | 4.54 | 4.52 | ↓$0.02 (-0.33%) | 4.52 | 4.54 | 750 |
| 2023-12-06 | 4.52 | 4.53 | ↑$0.01 (0.11%) | 4.52 | 4.53 | 1.46K |
| 2023-12-04 | 4.54 | 4.54 | ↑$0.00 (0.00%) | 4.54 | 4.54 | 235 |
| 2023-11-30 | 5.00 | 4.55 | ↓$0.45 (-9.00%) | 4.55 | 5.00 | 5.97K |
| 2023-11-29 | 4.85 | 4.50 | ↓$0.35 (-7.22%) | 4.50 | 4.85 | 1.07K |
Create an account or log in to view more rows.
$EMMS come on bulls we can do it
don’t let bears win
$EMMS COME ON!!! Ugh!
$EMMS Silly Bears tricks are for kids
$EMMS still bullish
$EMMS do what the markets tells you to do not the other way around
$EMMS market starting to dump
$EMMS we back
$EMMS buy the fear
$EMMS gimme gimme
$EMMS Games being played here.