Emmis Communications Corp (EMMS) Historical Stock Data
3.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMMS is down -0.72% a day on average. There have been 25 days where Emmis Communications Corp closed green and 5 days where EMMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 3.42 | 3.41 | ↓$0.00 (-0.15%) | 3.41 | 3.42 | 2K |
| 2024-12-18 | 3.36 | 3.36 | ↑$0.00 (0.00%) | 3.36 | 3.36 | 125 |
| 2024-12-17 | 4.00 | 3.65 | ↓$0.35 (-8.75%) | 3.65 | 4.00 | 1.38K |
| 2024-12-13 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 123 |
| 2024-12-09 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 240 |
| 2024-11-29 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 4.15 | 4.15 | 100 |
| 2024-11-27 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.95 | 3.95 | 100 |
| 2024-11-14 | 4.25 | 3.95 | ↓$0.30 (-7.06%) | 3.90 | 4.25 | 3.92K |
| 2024-10-14 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.25 | 4.25 | 255 |
| 2024-10-10 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.20 | 4.20 | 125 |
| 2024-10-08 | 4.26 | 4.10 | ↓$0.16 (-3.76%) | 4.10 | 4.26 | 181 |
| 2024-09-30 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.70 | 4.70 | 1K |
| 2024-09-20 | 4.60 | 4.51 | ↓$0.09 (-1.96%) | 4.51 | 4.60 | 100 |
| 2024-09-16 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.60 | 4.60 | 100 |
| 2024-08-30 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.70 | 4.70 | 500 |
| 2024-08-29 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.75 | 4.75 | 100 |
| 2024-07-01 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.75 | 4.75 | 75 |
| 2024-06-28 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.75 | 4.75 | 150 |
| 2024-06-18 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.75 | 4.75 | 250 |
| 2024-06-03 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.75 | 4.75 | 11.93K |
| 2024-05-30 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 5.00 | 5.00 | 100 |
| 2024-05-29 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 2.00 | 2.00 | 290 |
| 2024-05-28 | 4.81 | 4.81 | ↑$0.00 (0.00%) | 4.81 | 4.81 | 210 |
| 2024-05-13 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.82 | 4.82 | 375 |
| 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 |
Create an account or log in to view more rows.
$EMMS buy and hold and get rewarded
$EMMS cover that shit
$EMMS fuck all u greedy bulls
$EMMS come to papa
$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