Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emisphere Tech (OP: EMIS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 08, 2020 7.810 7.810 7.810 0 +0.01(+0.13%)
Dec 07, 2020 7.800 7.815 7.790 7.800 279,365 +0.00(+0.00%)
Dec 04, 2020 7.780 7.815 7.780 7.800 225,100 +0.02(+0.26%)
Dec 03, 2020 7.800 7.800 7.780 7.780 308,903 +0.00(+0.00%)
Dec 02, 2020 7.780 7.800 7.770 7.780 441,123 -0.02(-0.26%)
Dec 01, 2020 7.780 7.800 7.770 7.800 1,535,914 +0.02(+0.26%)
Nov 30, 2020 7.770 7.800 7.761 7.780 415,806 +0.02(+0.26%)
Nov 27, 2020 7.700 7.760 7.690 7.760 211,500 +0.02(+0.26%)
Nov 25, 2020 7.650 7.740 7.650 7.740 389,000 +0.09(+1.18%)
Nov 24, 2020 7.640 7.690 7.640 7.650 300,364 +0.00(+0.00%)
Nov 23, 2020 7.640 7.700 7.630 7.650 400,270 +0.01(+0.13%)
Nov 20, 2020 7.630 7.700 7.630 7.640 1,125,600 +0.01(+0.09%)
Nov 19, 2020 7.640 7.680 7.630 7.633 37,173 -0.01(-0.09%)
Nov 18, 2020 7.630 7.685 7.630 7.640 135,961 +0.00(+0.00%)
Nov 17, 2020 7.650 7.700 7.620 7.640 336,791 +0.00(+0.00%)
Nov 16, 2020 7.630 7.650 7.620 7.640 187,200 +0.01(+0.13%)
Nov 13, 2020 7.620 7.690 7.610 7.630 1,665,900 +0.01(+0.13%)
Nov 12, 2020 7.540 7.650 7.500 7.620 504,389 +0.10(+1.33%)
Nov 11, 2020 7.480 7.600 7.420 7.520 164,668 +0.02(+0.27%)
Nov 10, 2020 7.530 7.550 7.480 7.500 96,437 -0.04(-0.53%)
Nov 09, 2020 7.540 7.600 7.520 7.540 328,370 -0.04(-0.53%)
Nov 06, 2020 7.900 7.920 7.500 7.580 705,400 +0.70(+10.17%)
Nov 05, 2020 6.630 7.000 6.630 6.880 4,079 +0.33(+5.04%)
Nov 04, 2020 6.740 6.880 6.500 6.550 15,353 -0.13(-1.95%)
Nov 03, 2020 6.800 6.800 6.500 6.680 27,707 -0.10(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.