Dark

EMIS
Emmis Acquisition Corp. Class A
stock NASDAQ

At Close

Jul 30, 2026

0.00USD-100.000%(-10.18)106

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	10.1800	10.1800	10.1800	10.1800	0.000%	20,574	0.000%
2026-07-29	10.1800	10.1800	10.1800	10.1800	-0.098%	1,206	0.000%
2026-07-28	10.1900	10.1900	10.1900	10.1900	+0.197%	10,706	-0.098%
2026-07-27	10.1700	10.1700	10.1700	10.1700	-0.098%	1	+0.098%
2026-07-24	10.1800	10.1800	10.1800	10.1800	+0.098%	3	0.000%
2026-07-22	10.1700	10.1700	10.1700	10.1700	0.000%	3	+0.098%
2026-07-21	10.1700	10.1700	10.1700	10.1700	-0.098%	3	+0.098%
2026-07-17	10.1800	10.1800	10.1800	10.1800	+0.098%	3	0.000%
2026-07-16	10.1700	10.1700	10.1700	10.1700	0.000%	3	+0.098%
2026-07-15	10.1700	10.1700	10.1700	10.1700	0.000%	3	+0.098%
2026-07-14	10.1700	10.1700	10.1700	10.1700	0.000%	3	+0.098%
2026-07-13	10.1700	10.1700	10.1700	10.1700	0.000%	3	+0.098%
2026-07-07	10.1700	10.1700	10.1700	10.1700	0.000%	15,575	+0.098%
2026-07-06	10.1700	10.1700	10.1700	10.1700	+0.693%	12,027	+0.098%
2026-05-08	10.1000	10.1000	10.1000	10.1000	0.000%	4	+0.792%
2026-05-04	10.1000	10.1000	10.1000	10.1000	-0.198%	4	+0.792%
2026-04-28	10.1200	10.1200	10.1200	10.1200	+0.397%	43,418	+0.593%
2026-04-16	10.0800	10.0800	10.0800	10.0800	+0.499%	28,743	+0.992%
2026-03-30	10.0300	10.0300	10.0300	10.0300	0.000%	200	+1.496%
2026-03-20	10.0300	10.0300	10.0300	10.0300	+0.100%	11,117	+1.496%
2026-03-17	10.0200	10.0200	10.0200	10.0200	0.000%	35,200	+1.597%
2026-02-19	10.0200	10.0200	10.0200	10.0200	+0.100%	51,123	+1.597%
2026-02-17	10.0100	10.0100	10.0100	10.0100	-0.199%	12,368	+1.698%
2026-02-13	10.0300	10.0300	10.0300	10.0300	-0.298%	6,101	+1.496%
2026-01-27	10.0600	10.0600	10.0600	10.0600	+1.004%	129	+1.193%
2026-01-09	9.9600	9.9600	9.9500	9.9600	-0.549%	5,013	+2.209%
2025-12-12	10.0150	10.0150	10.0150	10.0150	-0.050%	3,237	+1.648%
2025-12-09	10.0200	10.0200	10.0200	10.0200	+0.805%	208	+1.597%
2025-11-05	9.9400	9.9400	9.9400	9.9400	0.000%	252,206	+2.414%
2025-11-04	9.9400	9.9400	9.9400	9.9400	0.000%	710,514	+2.414%
2025-10-30	9.9400	9.9400	9.9400	9.9400	0.000%	141,884	+2.414%
2025-10-29	9.9400	9.9400	9.9400	9.9400	+0.101%	55,853	+2.414%
2025-10-28	9.9250	9.9300	9.9250	9.9300	+0.202%	177,538	+2.518%
2025-10-27	9.9100	9.9100	9.9100	9.9100	+0.101%	69,326	+2.725%
2025-10-24	9.9000	9.9000	9.9000	9.9000	-0.402%	7,262	+2.828%
2025-10-23	9.9300	9.9400	9.9300	9.9400	+27.273%	841,573	+2.414%
2020-12-08	7.8000	7.8200	7.8000	7.8100	+0.128%	184,515	+30.346%
2020-12-07	7.8000	7.8150	7.7900	7.8000	0.000%	279,365	+30.513%
2020-12-04	7.7800	7.8150	7.7800	7.8000	+0.257%	225,148	+30.513%
2020-12-03	7.8000	7.8000	7.7800	7.7800	0.000%	308,903	+30.848%
2020-12-02	7.7800	7.8000	7.7700	7.7800	-0.256%	441,123	+30.848%
2020-12-01	7.7800	7.8000	7.7700	7.8000	+0.257%	1,535,914	+30.513%
2020-11-30	7.7700	7.8000	7.7615	7.7800	+0.258%	415,806	+30.848%
2020-11-27	7.7000	7.7600	7.6900	7.7600	+0.258%	211,560	+31.186%
2020-11-25	7.6500	7.7400	7.6500	7.7400	+1.176%	389,002	+31.525%
2020-11-24	7.6400	7.6900	7.6400	7.6500	0.000%	300,364	+33.072%
2020-11-23	7.6400	7.7000	7.6300	7.6500	+0.131%	400,270	+33.072%
2020-11-20	7.6300	7.7000	7.6300	7.6400	+0.131%	1,125,648	+33.246%
2020-11-19	7.6400	7.6800	7.6300	7.6300	-0.131%	37,173	+33.421%
2020-11-18	7.6300	7.6900	7.6300	7.6400	0.000%	135,961	+33.246%
2020-11-17	7.6500	7.7000	7.6200	7.6400	0.000%	336,791	+33.246%
2020-11-16	7.6300	7.6500	7.6200	7.6400	+0.131%	187,200	+33.246%
2020-11-13	7.6200	7.6900	7.6100	7.6300	+0.131%	1,665,936	+33.421%
2020-11-12	7.5400	7.6500	7.5000	7.6200	+1.330%	504,389	+33.596%
2020-11-11	7.4800	7.6000	7.4200	7.5200	+0.267%	164,668	+35.372%
2020-11-10	7.5300	7.5500	7.4800	7.5000	-0.531%	96,437	+35.733%
2020-11-09	7.5400	7.6000	7.5200	7.5400	-0.528%	328,370	+35.013%
2020-11-06	7.9000	7.9200	7.5000	7.5800	+10.174%	705,440	+34.301%
2020-11-05	6.6300	7.0000	6.6300	6.8800	+5.038%	4,079	+47.965%
2020-11-04	6.7400	6.8800	6.5000	6.5500	-1.946%	15,353	+55.420%
2020-11-03	6.8000	6.8000	6.5000	6.6800	-1.475%	27,707	+52.395%
2020-11-02	6.8000	6.9000	6.5200	6.7800	-3.143%	63,587	+50.147%
2020-10-30	6.8000	7.0700	6.8000	7.0000	-0.850%	4,198	+45.429%
2020-10-29	7.1500	7.1500	6.8000	7.0600	-0.843%	21,179	+44.193%
2020-10-28	6.9600	7.2600	6.8300	7.1200	-1.111%	7,773	+42.978%
2020-10-27	7.0000	7.2000	6.9100	7.2000	+2.857%	11,690	+41.389%
2020-10-26	7.2300	7.2300	6.9000	7.0000	-3.315%	15,958	+45.429%
2020-10-23	7.2200	7.3000	7.1500	7.2400	-1.897%	6,934	+40.608%
2020-10-22	7.3400	7.3800	7.2600	7.3800	-1.600%	24,434	+37.940%
2020-10-21	7.5000	7.5000	7.3000	7.5000	+0.942%	6,822	+35.733%
2020-10-20	7.5000	7.6000	7.2600	7.4300	-2.237%	7,725	+37.012%
2020-10-19	7.7900	7.7900	7.3500	7.6000	-2.564%	37,235	+33.947%
2020-10-16	7.8100	7.9000	7.7500	7.8000	-1.141%	11,035	+30.513%
2020-10-15	7.7400	7.9900	7.6000	7.8900	+2.468%	14,556	+29.024%
2020-10-14	7.9500	7.9500	7.6200	7.7000	-3.630%	32,113	+32.208%
2020-10-13	8.2000	8.2000	7.5200	7.9900	-3.386%	53,607	+27.409%
2020-10-12	8.1800	8.3000	8.1300	8.2700	+0.977%	15,509	+23.096%
2020-10-09	8.1900	8.3300	8.1900	8.1900	+0.245%	8,746	+24.298%
2020-10-08	8.0400	8.1900	8.0400	8.1700	-0.366%	58,591	+24.602%
2020-10-07	8.0500	8.2000	7.9200	8.2000	+1.863%	7,214	+24.146%
2020-10-06	7.8400	8.2000	7.8400	8.0500	-3.593%	24,587	+26.460%
2020-10-05	8.3000	8.3600	8.3000	8.3500	+0.845%	34,728	+21.916%
2020-10-02	7.8900	8.3400	7.8900	8.2800	-0.481%	10,898	+22.947%
2020-10-01	8.4000	8.4000	8.0000	8.3200	-0.952%	33,290	+22.356%
2020-09-30	8.1000	8.4000	8.1000	8.4000	+3.067%	32,029	+21.190%
2020-09-29	8.1000	8.2500	8.1000	8.1500	+0.246%	5,764	+24.908%
2020-09-28	8.1500	8.2500	8.1200	8.1300	-0.123%	12,702	+25.215%
2020-09-25	8.0000	8.1500	7.8600	8.1400	+2.648%	23,294	+25.061%
2020-09-24	7.9500	8.0000	7.4700	7.9300	-0.999%	25,185	+28.373%
2020-09-23	7.9500	8.0400	7.9000	8.0100	-0.497%	27,413	+27.091%
2020-09-22	8.0000	8.0700	7.8800	8.0500	+0.499%	27,133	+26.460%
2020-09-21	7.8000	8.0900	7.6200	8.0100	+3.355%	16,767	+27.091%
2020-09-18	7.7500	7.8500	7.5000	7.7500	-1.274%	9,686	+31.355%
2020-09-17	8.0000	8.1500	7.5000	7.8500	-4.268%	79,743	+29.682%
2020-09-16	8.0900	8.3000	8.0000	8.2000	+1.611%	23,162	+24.146%
2020-09-15	8.3000	8.3000	8.0000	8.0700	-2.536%	31,167	+26.146%
2020-09-14	7.6700	8.4000	7.6700	8.2800	+7.813%	76,074	+22.947%
2020-09-11	7.4700	7.7000	7.4500	7.6800	+3.087%	38,175	+32.552%
2020-09-10	7.4400	7.5000	7.4000	7.4500	+0.540%	30,636	+36.644%
2020-09-09	7.3000	7.4400	7.3000	7.4100	+0.135%	18,039	+37.382%
2020-09-08	7.1600	7.4900	7.1600	7.4000	+3.497%	10,664	+37.568%
2020-09-04	7.0600	7.1700	7.0600	7.1500	+1.418%	28,931	+42.378%
2020-09-03	6.9000	7.0800	6.9000	7.0500	+2.174%	25,985	+44.397%
2020-09-02	7.0500	7.0500	6.9000	6.9000	-2.266%	7,699	+47.536%
2020-09-01	6.7000	7.0600	6.7000	7.0600	+4.130%	16,575	+44.193%
2020-08-31	6.9900	7.0300	6.6100	6.7800	-3.004%	54,689	+50.147%
2020-08-28	6.7400	6.9900	6.7400	6.9900	+4.018%	37,044	+45.637%
2020-08-27	6.9800	7.0500	6.5800	6.7200	-3.863%	32,517	+51.488%
2020-08-26	6.8200	7.0000	6.7600	6.9900	0.000%	9,097	+45.637%
2020-08-25	6.7500	7.0000	6.5200	6.9900	+2.794%	11,976	+45.637%
2020-08-24	7.0000	7.0500	6.5400	6.8000	-3.955%	21,592	+49.706%
2020-08-21	7.0500	7.0800	7.0300	7.0800	-0.282%	6,680	+43.785%
2020-08-20	7.2000	7.2000	6.9500	7.1000	-1.389%	7,641	+43.380%
2020-08-19	7.3000	7.3000	6.9500	7.2000	-3.614%	35,449	+41.389%
2020-08-18	7.5500	7.5500	6.9000	7.4700	-0.797%	10,708	+36.278%
2020-08-17	7.6900	7.7200	7.4000	7.5300	-1.953%	20,157	+35.193%
2020-08-14	7.7500	7.7500	7.5500	7.6800	+1.587%	25,272	+32.552%
2020-08-13	7.4400	7.7000	7.2500	7.5600	+0.532%	43,281	+34.656%
2020-08-12	7.3900	7.8000	7.3700	7.5200	+1.759%	18,960	+35.372%
2020-08-11	7.0000	7.4500	7.0000	7.3900	+4.526%	9,620	+37.754%
2020-08-10	7.5400	7.6000	6.9100	7.0700	-5.733%	40,251	+43.989%
2020-08-07	6.8600	7.5000	6.8600	7.5000	+9.329%	63,131	+35.733%
2020-08-06	6.6000	6.9000	6.5800	6.8600	+2.083%	16,796	+48.397%
2020-08-05	6.7400	6.8800	6.5500	6.7200	-0.444%	37,395	+51.488%
2020-08-04	6.6800	6.8200	6.6000	6.7500	+1.964%	39,227	+50.815%
2020-08-03	6.4900	6.6500	5.8000	6.6200	+1.690%	29,002	+53.776%
2020-07-31	6.5100	6.6700	6.1900	6.5100	0.000%	32,626	+56.375%
2020-07-30	6.6800	6.6800	6.4000	6.5100	+0.463%	33,025	+56.375%
2020-07-29	6.6000	6.7400	6.4000	6.4800	-1.520%	91,167	+57.099%
2020-07-28	6.3200	6.6600	6.3200	6.5800	+5.280%	64,702	+54.711%
2020-07-27	6.1000	6.2500	6.1000	6.2500	+2.459%	7,610	+62.880%
2020-07-24	6.0500	6.1300	5.9700	6.1000	-0.327%	16,059	+66.885%
2020-07-23	6.1000	6.3000	5.6900	6.1200	0.000%	18,609	+66.340%
2020-07-22	6.0500	6.1200	5.9600	6.1200	+1.157%	15,662	+66.340%
2020-07-21	5.6600	6.0900	5.6600	6.0500	+4.491%	65,119	+68.264%
2020-07-20	5.6800	5.7900	5.6600	5.7900	+2.297%	2,129	+75.820%
2020-07-17	5.6500	5.7700	5.6500	5.6600	-1.565%	12,748	+79.859%
2020-07-16	5.6200	5.7500	5.6200	5.7500	+2.131%	15,298	+77.043%
2020-07-15	5.6200	5.8000	5.5700	5.6300	-0.530%	23,034	+80.817%
2020-07-14	5.8000	5.8000	5.6600	5.6600	-1.565%	16,501	+79.859%
2020-07-13	5.6000	5.7500	5.6000	5.7500	0.000%	6,822	+77.043%
2020-07-10	5.5900	5.7500	5.5700	5.7500	+1.232%	4,121	+77.043%
2020-07-09	5.6500	5.7100	5.6500	5.6800	-0.351%	7,198	+79.225%
2020-07-08	5.6800	5.7000	5.6500	5.7000	-0.697%	2,603	+78.596%
2020-07-07	5.6300	5.7500	5.6000	5.7400	+0.350%	12,205	+77.352%
2020-07-06	5.5600	5.7200	5.5600	5.7200	+2.509%	12,673	+77.972%
2020-07-02	5.4900	5.6600	5.4900	5.5800	+0.904%	12,678	+82.437%
2020-07-01	5.5600	5.6500	5.4800	5.5300	-0.718%	16,875	+84.087%
2020-06-30	5.3500	5.6000	5.3500	5.5700	+0.360%	6,050	+82.765%
2020-06-29	5.5100	5.6100	5.2700	5.5500	+0.909%	22,016	+83.423%
2020-06-26	5.6300	5.7000	5.0400	5.5000	-2.135%	49,937	+85.091%
2020-06-25	5.7000	5.7000	5.6200	5.6200	+0.178%	21,657	+81.139%
2020-06-24	5.6000	5.7000	5.6000	5.6100	+0.179%	23,160	+81.462%
2020-06-23	5.3400	5.7000	5.3400	5.6000	+0.719%	13,305	+81.786%
2020-06-22	5.2700	5.5900	5.2700	5.5600	+0.180%	9,596	+83.094%
2020-06-19	5.6400	5.6700	5.5500	5.5500	-0.538%	12,975	+83.423%
2020-06-18	5.5000	5.7400	5.5000	5.5800	+1.455%	32,518	+82.437%
2020-06-17	5.6000	5.6000	5.4000	5.5000	-2.482%	18,678	+85.091%
2020-06-16	5.6400	5.7200	5.5000	5.6400	+1.439%	29,667	+80.496%
2020-06-15	5.6800	5.6800	5.5500	5.5600	-1.593%	3,986	+83.094%
2020-06-12	5.5100	5.6500	5.5100	5.6500	+1.986%	10,683	+80.177%
2020-06-11	5.6100	5.6900	5.5000	5.5400	-2.807%	9,495	+83.755%
2020-06-10	5.7200	5.9300	5.6300	5.7000	0.000%	20,911	+78.596%
2020-06-09	5.5700	5.7500	5.5500	5.7000	+1.968%	5,535	+78.596%
2020-06-08	5.6000	5.7600	5.5900	5.5900	-0.534%	21,662	+82.111%
2020-06-05	5.7300	5.7700	5.5800	5.6200	-2.261%	62,820	+81.139%
2020-06-04	5.6600	5.7900	5.5800	5.7500	0.000%	28,234	+77.043%
2020-06-03	5.8000	5.8500	5.5900	5.7500	-1.709%	21,436	+77.043%
2020-06-02	5.6600	5.8500	5.6600	5.8500	+2.632%	7,109	+74.017%
2020-06-01	5.7500	5.8000	5.4600	5.7000	-1.724%	18,094	+78.596%
2020-05-29	5.7800	5.8100	5.7500	5.8000	+0.173%	21,294	+75.517%
2020-05-28	5.5300	5.7900	5.5100	5.7900	+5.273%	16,874	+75.820%
2020-05-27	5.7500	5.7500	5.2800	5.5000	-5.660%	14,775	+85.091%
2020-05-26	5.6800	5.8800	5.6800	5.8300	+3.186%	28,356	+74.614%
2020-05-22	5.3500	5.6800	5.0000	5.6500	+0.893%	23,669	+80.177%
2020-05-21	5.5400	5.6000	5.4200	5.6000	-0.885%	6,860	+81.786%
2020-05-20	5.5100	5.6500	5.4500	5.6500	-0.703%	14,538	+80.177%
2020-05-19	5.6000	5.6900	5.5000	5.6900	-0.175%	15,910	+78.910%
2020-05-18	5.6200	5.7000	5.5000	5.7000	-1.554%	16,586	+78.596%
2020-05-15	5.8200	5.9500	5.7700	5.7900	-2.852%	13,793	+75.820%
2020-05-14	5.8300	5.9600	5.8200	5.9600	+0.506%	2,750	+70.805%
2020-05-13	5.5000	5.9800	5.5000	5.9300	+6.847%	30,641	+71.669%
2020-05-12	5.6300	5.6400	5.4400	5.5500	-2.460%	18,994	+83.423%
2020-05-11	5.6000	5.6900	5.2500	5.6900	+0.708%	7,663	+78.910%
2020-05-08	5.6700	5.7000	5.3500	5.6500	-0.703%	21,275	+80.177%
2020-05-07	5.5700	5.6900	5.5000	5.6900	+0.530%	10,010	+78.910%
2020-05-06	5.6600	5.7000	5.3600	5.6600	+0.177%	14,763	+79.859%
2020-05-05	5.7000	5.7100	5.6500	5.6500	+0.355%	4,931	+80.177%
2020-05-04	5.7000	5.7300	5.6000	5.6300	-1.401%	6,524	+80.817%
2020-05-01	5.6300	5.8500	5.5900	5.7100	+1.601%	9,397	+78.284%
2020-04-30	5.6000	5.6800	5.5500	5.6200	-2.431%	20,193	+81.139%
2020-04-29	5.7500	5.8500	5.5000	5.7600	0.000%	28,346	+76.736%
2020-04-28	5.8400	5.8400	5.7300	5.7600	-1.538%	9,518	+76.736%
2020-04-27	5.7500	5.9000	5.5500	5.8500	+1.739%	9,069	+74.017%
2020-04-24	5.8500	5.9000	5.6200	5.7500	-3.199%	29,621	+77.043%
2020-04-23	5.7400	5.9400	5.7000	5.9400	+3.484%	19,588	+71.380%
2020-04-22	5.7000	5.7500	5.6000	5.7400	+1.413%	11,686	+77.352%
2020-04-21	5.7500	5.7500	5.5600	5.6600	-3.413%	23,866	+79.859%
2020-04-20	6.0000	6.0500	5.7500	5.8600	-2.658%	36,106	+73.720%
2020-04-17	6.1000	6.1200	6.0000	6.0200	-1.473%	14,257	+69.103%
2020-04-16	6.2300	6.2300	6.1000	6.1100	-0.650%	35,148	+66.612%
2020-04-15	6.2500	6.2500	6.0300	6.1500	-1.600%	22,367	+65.528%
2020-04-14	6.0800	6.2500	6.0100	6.2500	+2.965%	25,261	+62.880%
2020-04-13	6.5200	6.5200	5.5100	6.0700	-6.902%	86,296	+67.710%
2020-04-09	6.6800	6.6800	6.5000	6.5200	-0.761%	50,123	+56.135%
2020-04-08	6.2500	6.7500	6.2500	6.5700	+5.120%	145,273	+54.947%
2020-04-07	5.6900	6.5300	5.6900	6.2500	+13.636%	125,081	+62.880%
2020-04-06	5.0100	5.6900	5.0000	5.5000	+7.843%	121,916	+85.091%
2020-04-03	5.1900	5.2900	4.8800	5.1000	-2.299%	38,530	+99.608%
2020-04-02	5.0500	5.2200	5.0500	5.2200	+3.366%	6,945	+95.019%
2020-04-01	5.1800	5.3300	4.7800	5.0500	-9.009%	48,789	+101.584%
2020-03-31	5.6500	5.6500	5.5000	5.5500	-1.770%	13,077	+83.423%
2020-03-30	5.5000	5.8200	5.4500	5.6500	-0.877%	72,869	+80.177%
2020-03-27	5.3500	5.8100	5.2300	5.7000	+6.542%	37,431	+78.596%
2020-03-26	5.2500	5.4400	5.2200	5.3500	+2.099%	36,329	+90.280%
2020-03-25	4.9200	5.5000	4.9100	5.2400	+6.939%	231,789	+94.275%
2020-03-24	4.4600	5.0900	4.4600	4.9000	+8.889%	63,790	+107.755%
2020-03-23	4.5300	4.5900	4.3800	4.5000	-5.263%	98,093	+126.222%
2020-03-20	4.7500	4.9000	4.6500	4.7500	+3.261%	92,129	+114.316%
2020-03-19	4.4700	4.9500	4.2500	4.6000	+1.322%	140,870	+121.304%
2020-03-18	5.0100	5.2000	4.0600	4.5400	-9.200%	207,707	+124.229%
2020-03-17	5.3000	5.5200	4.6500	5.0000	-5.660%	123,406	+103.600%
2020-03-16	5.8000	5.8500	4.5100	5.3000	-10.169%	95,638	+92.075%
2020-03-13	5.9800	6.1200	5.5300	5.9000	+3.509%	46,821	+72.542%
2020-03-12	6.2900	6.3000	5.5000	5.7000	-11.628%	185,202	+78.596%
2020-03-11	6.5000	6.6500	6.4000	6.4500	-2.568%	41,125	+57.829%
2020-03-10	6.3500	7.0500	6.3500	6.6200	+4.252%	27,376	+53.776%
2020-03-09	6.5000	6.6300	6.3000	6.3500	-8.633%	67,533	+60.315%
2020-03-06	7.0500	7.0600	6.9000	6.9500	-1.418%	19,029	+46.475%
2020-03-05	7.0500	7.3500	6.8000	7.0500	0.000%	19,912	+44.397%
2020-03-04	6.2200	7.0500	6.2200	7.0500	+11.905%	17,996	+44.397%
2020-03-03	6.4000	6.5500	6.0000	6.3000	0.000%	40,490	+61.587%
2020-03-02	6.4300	6.6500	6.2000	6.3000	+2.606%	60,447	+61.587%
2020-02-28	5.8500	6.4500	5.8500	6.1400	-6.970%	150,078	+65.798%
2020-02-27	6.8300	6.8300	6.5000	6.6000	-5.036%	74,589	+54.242%
2020-02-26	6.9800	7.1000	6.7300	6.9500	-1.418%	57,603	+46.475%
2020-02-25	7.3300	7.3500	6.9000	7.0500	-3.820%	57,020	+44.397%
2020-02-24	7.6000	7.6000	7.2000	7.3300	-6.026%	67,107	+38.881%
2020-02-21	7.8700	7.9000	7.6300	7.8000	-1.266%	27,533	+30.513%
2020-02-20	7.8400	7.9000	7.7900	7.9000	+1.282%	33,312	+28.861%
2020-02-19	7.9500	7.9900	7.5200	7.8000	-0.637%	58,806	+30.513%
2020-02-18	7.8000	7.8900	7.8000	7.8500	-0.759%	22,061	+29.682%
2020-02-14	8.0000	8.1800	7.8000	7.9100	+0.127%	19,636	+28.698%
2020-02-13	7.7200	7.9000	7.7200	7.9000	0.000%	12,951	+28.861%
2020-02-12	8.0000	8.2000	7.7000	7.9000	+1.542%	53,407	+28.861%
2020-02-11	8.5000	8.6300	7.5000	7.7800	-9.849%	103,526	+30.848%
2020-02-10	8.8800	8.8800	8.2100	8.6300	-4.641%	43,063	+17.961%
2020-02-07	8.8500	9.0500	8.5000	9.0500	+1.117%	40,288	+12.486%
2020-02-06	8.7500	9.1600	8.7500	8.9500	-0.556%	40,448	+13.743%
2020-02-05	8.7500	9.1500	8.7500	9.0000	+2.857%	91,196	+13.111%
2020-02-04	8.9500	9.0000	8.5000	8.7500	-3.101%	32,168	+16.343%
2020-02-03	8.9500	9.1200	8.7000	9.0300	+0.222%	21,797	+12.735%
2020-01-31	9.0200	9.0300	8.8500	9.0100	+0.111%	87,548	+12.986%
2020-01-30	9.0800	9.0900	8.9800	9.0000	0.000%	35,674	+13.111%
2020-01-29	8.9700	9.0800	8.5600	9.0000	+0.111%	40,072	+13.111%
2020-01-28	8.8900	9.0700	8.7500	8.9900	+2.392%	99,985	+13.237%
2020-01-27	8.6300	8.7800	8.6200	8.7800	+0.920%	73,311	+15.945%
2020-01-24	8.2000	8.7100	8.2000	8.7000	+4.946%	99,961	+17.011%
2020-01-23	8.1000	8.2900	8.1000	8.2900	-0.600%	39,746	+22.799%
2020-01-22	8.3000	8.3400	8.1000	8.3400	+2.081%	60,259	+22.062%
2020-01-21	7.7200	8.3200	7.7200	8.1700	+3.418%	43,936	+24.602%
2020-01-17	7.7200	8.2400	7.6000	7.9000	+4.359%	195,126	+28.861%
2020-01-16	7.3600	7.6000	7.3000	7.5700	+2.714%	75,023	+34.478%
2020-01-15	7.2400	7.5000	7.2400	7.3700	+2.503%	257,233	+38.128%
2020-01-14	7.1700	7.2400	7.1700	7.1900	+0.559%	30,215	+41.586%
2020-01-13	7.0700	7.1500	6.9500	7.1500	+1.132%	22,945	+42.378%
2020-01-10	6.8900	7.1200	6.8900	7.0700	+2.464%	13,916	+43.989%
2020-01-09	6.7800	6.9000	6.6300	6.9000	+0.437%	15,312	+47.536%
2020-01-08	7.0000	7.0000	6.7500	6.8700	-1.857%	16,059	+48.180%
2020-01-07	7.0900	7.1000	6.8100	7.0000	-2.643%	39,300	+45.429%
2020-01-06	7.4000	7.4300	7.0000	7.1900	-2.838%	18,326	+41.586%
2020-01-03	6.7500	7.5000	6.6500	7.4000	+7.246%	38,114	+37.568%
2020-01-02	7.5000	7.5000	6.5300	6.9000	-8.000%	91,977	+47.536%
2019-12-31	7.6000	7.6000	7.5000	7.5000	-0.794%	108,928	+35.733%
2019-12-30	6.9500	7.6000	6.9500	7.5600	+9.724%	85,871	+34.656%
2019-12-27	6.0000	7.0500	6.0000	6.8900	+11.129%	88,636	+47.750%
2019-12-26	5.7000	6.2000	5.7000	6.2000	+8.772%	27,003	+64.194%
2019-12-24	5.6000	5.8500	5.6000	5.7000	+1.968%	50,520	+78.596%
2019-12-23	5.3600	5.6900	5.0500	5.5900	+2.569%	41,199	+82.111%
2019-12-20	5.4200	5.6000	5.3000	5.4500	-0.547%	129,540	+86.789%
2019-12-19	5.2000	5.5500	5.2000	5.4800	+5.385%	64,594	+85.766%
2019-12-18	5.3500	5.4000	5.0700	5.2000	-2.439%	87,918	+95.769%
2019-12-17	5.3300	5.4100	5.0200	5.3300	+0.947%	173,293	+90.994%
2019-12-16	5.7400	5.7400	5.2500	5.2800	-8.174%	47,033	+92.803%
2019-12-13	5.8700	6.0100	5.7000	5.7500	-3.199%	38,233	+77.043%
2019-12-12	5.9500	5.9500	5.7500	5.9400	0.000%	17,006	+71.380%
2019-12-11	5.7600	5.9400	5.7600	5.9400	+3.125%	11,017	+71.380%
2019-12-10	5.7900	5.9500	5.6700	5.7600	+1.587%	20,525	+76.736%
2019-12-09	5.6000	5.8900	5.5800	5.6700	-0.526%	43,030	+79.541%
2019-12-06	5.2600	6.3500	5.1900	5.7000	+5.948%	84,709	+78.596%
2019-12-05	5.2300	5.5200	5.2300	5.3800	+3.065%	22,431	+89.219%
2019-12-04	5.2000	5.3500	5.0200	5.2200	+0.385%	27,761	+95.019%
2019-12-03	4.9000	5.4500	4.6200	5.2000	+4.208%	108,420	+95.769%
2019-12-02	4.9800	5.0000	4.6000	4.9900	0.000%	35,676	+104.008%
2019-11-29	4.4400	5.0500	4.2500	4.9900	+12.135%	32,265	+104.008%
2019-11-27	4.6400	4.6400	4.2500	4.4500	-5.720%	69,674	+128.764%
2019-11-26	4.9600	4.9600	4.5100	4.7200	-5.030%	40,333	+115.678%
2019-11-25	4.7100	5.2400	4.7100	4.9700	-0.996%	128,816	+104.829%
2019-11-22	4.8500	5.0500	3.8800	5.0200	+3.719%	515,355	+102.789%
2019-11-21	5.7400	5.7400	4.7500	4.8400	-16.263%	618,421	+110.331%
2019-11-20	6.3000	6.4000	5.6600	5.7800	-5.401%	110,071	+76.125%
2019-11-19	6.3900	6.4000	6.0600	6.1100	-4.829%	69,940	+66.612%
2019-11-18	6.5700	6.7500	6.3100	6.4200	-4.322%	63,318	+58.567%
2019-11-15	6.8700	6.9500	6.7000	6.7100	-2.754%	32,147	+51.714%
2019-11-14	6.9500	7.0500	6.7900	6.9000	-1.429%	42,309	+47.536%
2019-11-13	7.2300	7.2300	6.9500	7.0000	-1.408%	26,523	+45.429%
2019-11-12	7.3000	7.3100	6.9500	7.1000	-2.473%	41,475	+43.380%
2019-11-11	7.6000	7.6000	7.2700	7.2800	-2.413%	9,716	+39.835%
2019-11-08	7.2600	7.7200	7.2500	7.4600	+2.897%	84,167	+36.461%
2019-11-07	6.4500	7.4000	6.4500	7.2500	+13.105%	40,373	+40.414%
2019-11-06	6.6600	6.7500	6.4100	6.4100	-3.754%	77,243	+58.814%
2019-11-05	7.1200	7.3000	6.6300	6.6600	-8.264%	136,144	+52.853%
2019-11-04	7.1800	7.5800	7.1600	7.2600	-1.359%	25,190	+40.220%
2019-11-01	7.4500	7.6500	7.3600	7.3600	-1.208%	23,836	+38.315%
2019-10-31	7.3500	7.6000	7.3500	7.4500	+0.676%	7,595	+36.644%
2019-10-30	7.7200	7.7200	7.0100	7.4000	-1.987%	39,333	+37.568%
2019-10-29	7.2800	7.7500	7.2800	7.5500	+3.283%	59,148	+34.834%
2019-10-28	6.9000	7.4000	6.6500	7.3100	+11.094%	66,799	+39.261%
2019-10-25	6.1500	6.8000	5.9500	6.5800	+6.129%	126,740	+54.711%
2019-10-24	6.3800	6.3800	5.7500	6.2000	-3.125%	99,069	+64.194%
2019-10-23	7.1700	7.1900	5.5500	6.4000	-11.602%	535,753	+59.063%
2019-10-22	7.5200	7.7000	6.9400	7.2400	-7.888%	299,873	+40.608%
2019-10-21	7.8500	7.9500	7.8000	7.8600	0.000%	26,889	+29.517%
2019-10-18	8.1000	8.1400	7.8100	7.8600	-3.676%	24,628	+29.517%
2019-10-17	7.6600	8.2500	7.6500	8.1600	+2.771%	101,447	+24.755%
2019-10-16	8.2000	8.2200	7.7300	7.9400	-4.682%	193,725	+28.212%
2019-10-15	8.8200	8.8200	7.6000	8.3300	-5.341%	116,155	+22.209%
2019-10-14	8.8500	8.9800	8.7800	8.8000	-0.789%	19,290	+15.682%
2019-10-11	8.7500	8.8900	8.7500	8.8700	-0.337%	22,483	+14.769%
2019-10-10	8.9700	8.9800	8.7000	8.9000	0.000%	27,136	+14.382%
2019-10-09	8.9000	8.9400	8.9000	8.9000	-1.111%	6,342	+14.382%
2019-10-08	8.9000	9.0000	8.7500	9.0000	0.000%	54,736	+13.111%
2019-10-07	9.0000	9.0300	8.9000	9.0000	0.000%	50,625	+13.111%
2019-10-04	9.0500	9.0800	8.9900	9.0000	-0.552%	20,714	+13.111%
2019-10-03	9.0500	9.1000	9.0000	9.0500	-0.549%	38,400	+12.486%
2019-10-02	9.2500	9.2500	8.9600	9.1000	-0.871%	91,602	+11.868%
2019-10-01	9.1300	9.3500	9.1300	9.1800	-0.217%	38,008	+10.893%
2019-09-30	9.2000	9.2500	9.1000	9.2000	+1.099%	74,686	+10.652%
2019-09-27	9.2300	9.2300	9.0000	9.1000	-0.546%	66,572	+11.868%
2019-09-26	9.0000	9.3500	8.7100	9.1500	+3.390%	226,908	+11.257%
2019-09-25	7.9700	9.0000	7.8800	8.8500	+11.321%	223,335	+15.028%
2019-09-24	8.5500	8.5500	6.8600	7.9500	-5.917%	1,082,055	+28.050%
2019-09-23	10.2500	11.0000	8.3400	8.4500	-17.561%	362,061	+20.473%
2019-09-20	9.6100	11.2300	9.5800	10.2500	+5.670%	794,032	-0.683%
2019-09-19	9.4900	9.7000	9.4100	9.7000	+2.213%	90,975	+4.948%
2019-09-18	9.5300	9.5300	9.4000	9.4900	+0.423%	29,664	+7.271%
2019-09-17	9.4500	9.9800	9.2500	9.4500	+0.212%	31,637	+7.725%
2019-09-16	9.8900	9.8900	9.2600	9.4300	+0.319%	29,941	+7.953%
2019-09-13	9.6700	9.6700	9.2000	9.4000	-1.364%	68,569	+8.298%
2019-09-12	9.6200	9.9500	9.4000	9.5300	-1.346%	113,368	+6.821%
2019-09-11	9.9000	9.9200	9.5000	9.6600	-1.929%	19,471	+5.383%
2019-09-10	10.1000	10.2900	9.3100	9.8500	-1.401%	54,904	+3.350%
2019-09-09	9.8900	10.1300	9.8800	9.9900	+1.421%	62,921	+1.902%
2019-09-06	9.8000	9.9000	9.8000	9.8500	-0.101%	10,281	+3.350%
2019-09-05	9.9600	10.0000	9.8100	9.8600	-0.303%	37,252	+3.245%
2019-09-04	10.0000	10.0000	9.8500	9.8900	-0.603%	11,132	+2.932%
2019-09-03	10.0000	10.0000	9.8000	9.9500	-0.500%	7,004	+2.312%
2019-08-30	10.0000	10.1000	9.9000	10.0000	-0.990%	35,343	+1.800%
2019-08-29	9.8300	10.1400	9.8300	10.1000	+2.434%	63,981	+0.792%
2019-08-28	10.0500	10.0500	9.7400	9.8600	-1.499%	49,959	+3.245%
2019-08-27	10.1000	10.1100	10.0000	10.0100	-0.989%	96,911	+1.698%
2019-08-26	10.2500	10.2600	10.0000	10.1100	-2.319%	65,146	+0.692%
2019-08-23	10.4800	10.4800	10.2500	10.3500	+0.976%	17,322	-1.643%
2019-08-22	10.3500	10.3700	10.2500	10.2500	0.000%	14,751	-0.683%
2019-08-21	10.3500	10.3500	10.2500	10.2500	0.000%	22,423	-0.683%
2019-08-20	10.1500	10.3300	10.1500	10.2500	-0.097%	28,260	-0.683%
2019-08-19	10.3700	10.4900	10.2600	10.2600	-0.870%	68,444	-0.780%
2019-08-16	10.1300	10.3700	9.9000	10.3500	+2.273%	74,364	-1.643%
2019-08-15	9.9000	10.2500	9.9000	10.1200	+2.016%	89,385	+0.593%
2019-08-14	9.9000	9.9500	9.7600	9.9200	-0.302%	147,739	+2.621%

.dark-mode .Zrt5Yp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zrt5Yp{ color: #333333; background-color: white; border: 2px solid #333333; }EMISEmmis Acquisition Corp. Class Astock NASDAQ

EMIS
Emmis Acquisition Corp. Class A
stock NASDAQ