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 (%)
Oct 31, 2016 0.6480 0.6986 0.6400 0.6986 19,289 +0.05(+7.48%)
Oct 28, 2016 0.6600 0.6986 0.6400 0.6500 33,878 -0.05(-6.96%)
Oct 27, 2016 0.6700 0.6986 0.6700 0.6986 7,000 +0.03(+4.27%)
Oct 26, 2016 0.6600 0.6700 0.6600 0.6700 2,000 +0.01(+1.52%)
Oct 25, 2016 0.6600 0.6800 0.6600 0.6600 1,610 +0.00(+0.00%)
Oct 21, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 20, 2016 0.6600 0.6677 0.6600 0.6600 19,400 -0.01(-1.49%)
Oct 19, 2016 0.6510 0.6700 0.6510 0.6700 85,600 +0.00(+0.00%)
Oct 18, 2016 0.6620 0.6850 0.6510 0.6700 42,823 -0.01(-1.83%)
Oct 17, 2016 0.6700 0.6825 0.6600 0.6825 23,640 +0.00(+0.37%)
Oct 14, 2016 0.6555 0.6800 0.6510 0.6800 58,929 +0.02(+2.87%)
Oct 13, 2016 0.6950 0.6950 0.6610 0.6610 4,650 -0.02(-2.79%)
Oct 12, 2016 0.6750 0.6800 0.6750 0.6800 4,000 +0.00(+0.37%)
Oct 11, 2016 0.7050 0.7050 0.6775 0.6775 1,450 -0.03(-3.90%)
Oct 10, 2016 0.7035 0.7050 0.6750 0.7050 16,874 -0.01(-1.40%)
Oct 07, 2016 0.6751 0.7200 0.6750 0.7150 7,400 +0.02(+2.14%)
Oct 06, 2016 0.6901 0.7000 0.6752 0.7000 41,195 +0.01(+1.43%)
Oct 05, 2016 0.7000 0.7000 0.6901 0.6901 4,713 -0.01(-1.41%)
Oct 04, 2016 0.6909 0.7000 0.6909 0.7000 701 +0.01(+1.32%)
Oct 03, 2016 0.7000 0.7100 0.6909 0.6909 11,750 -0.01(-1.30%)
Sep 30, 2016 0.6900 0.7300 0.6900 0.7000 24,897 -0.01(-1.41%)
Sep 29, 2016 0.6900 0.7300 0.6900 0.7100 15,500 +0.01(+1.43%)
Sep 28, 2016 0.7000 0.7000 0.6846 0.7000 27,915 +0.00(+0.00%)
Sep 27, 2016 0.7200 0.7200 0.7000 0.7000 2,770 +0.00(+0.00%)
Sep 26, 2016 0.7000 0.7001 0.7000 0.7000 16,590 +0.01(+0.72%)
Sep 23, 2016 0.6951 0.7500 0.6950 0.6950 10,885 -0.05(-6.71%)
Sep 22, 2016 0.6800 0.7450 0.6800 0.7450 35,955 +0.06(+7.97%)
Sep 21, 2016 0.7000 0.7220 0.6800 0.6900 11,700 -0.04(-5.09%)
Sep 20, 2016 0.7100 0.7300 0.7000 0.7270 26,178 +0.02(+2.39%)
Sep 19, 2016 0.7100 0.7500 0.7000 0.7100 42,836 +0.01(+1.43%)
Sep 16, 2016 0.7050 0.7400 0.7000 0.7000 42,537 -0.01(-1.44%)
Sep 15, 2016 0.7000 0.7300 0.7000 0.7102 13,034 -0.02(-2.71%)
Sep 14, 2016 0.6850 0.7400 0.6850 0.7300 26,768 +0.04(+6.57%)
Sep 13, 2016 0.6850 0.6850 0.6850 0.6850 1,000 -0.02(-2.84%)
Sep 12, 2016 0.7099 0.7099 0.6730 0.7050 11,505 +0.03(+4.75%)
Sep 09, 2016 0.6725 0.6864 0.6700 0.6730 18,050 +0.01(+1.97%)
Sep 08, 2016 0.6750 0.6750 0.6101 0.6600 18,621 -0.01(-0.75%)
Sep 07, 2016 0.6400 0.6650 0.6400 0.6650 14,391 -0.02(-2.21%)
Sep 06, 2016 0.6400 0.6800 0.6200 0.6800 19,040 +0.03(+3.82%)
Sep 02, 2016 0.6550 0.6550 0.6550 0 -0.01(-1.36%)
Sep 01, 2016 0.6400 0.7000 0.6300 0.6640 43,690 -0.05(-7.13%)
Aug 31, 2016 0.6600 0.7150 0.6500 0.7150 18,000 -0.01(-0.69%)
Aug 30, 2016 0.6501 0.7200 0.6501 0.7200 29,725 +0.04(+5.88%)
Aug 29, 2016 0.6800 0.7150 0.6700 0.6800 15,792 -0.01(-1.45%)
Aug 26, 2016 0.6900 0.6900 0.6800 0.6900 7,033 -0.02(-2.13%)
Aug 25, 2016 0.6950 0.7050 0.6900 0.7050 6,000 +0.01(+1.44%)
Aug 24, 2016 0.6850 0.7400 0.6850 0.6950 36,474 -0.01(-0.71%)
Aug 23, 2016 0.7000 0.7500 0.6800 0.7000 31,302 +0.02(+2.94%)
Aug 22, 2016 0.7000 0.7200 0.6550 0.6800 25,542 -0.01(-1.45%)
Aug 19, 2016 0.6900 0.7000 0.6800 0.6900 12,675 +0.00(+0.00%)
Aug 18, 2016 0.7000 0.7000 0.6500 0.6900 15,654 +0.03(+4.55%)
Aug 16, 2016 0.6600 0.6600 0.6600 0 +0.02(+3.53%)
Aug 15, 2016 0.6600 0.6600 0.5954 0.6375 101,415 -0.01(-1.92%)
Aug 12, 2016 0.6600 0.6600 0.6001 0.6500 53,533 -0.01(-1.52%)
Aug 11, 2016 0.7154 0.7200 0.6500 0.6600 39,685 -0.06(-8.33%)
Aug 10, 2016 0.7200 0.7200 0.7000 0.7200 2,300 +0.00(+0.00%)
Aug 09, 2016 0.6900 0.7400 0.6800 0.7200 27,583 +0.02(+2.86%)
Aug 08, 2016 0.6800 0.7000 0.6800 0.7000 2,500 -0.01(-1.41%)
Aug 05, 2016 0.7100 0.7100 0.7100 0.7100 2,000 +0.01(+1.43%)
Aug 04, 2016 0.6900 0.7000 0.6550 0.7000 27,935 +0.01(+1.45%)
Aug 03, 2016 0.6568 0.6900 0.6550 0.6900 3,200 +0.03(+5.34%)
Aug 02, 2016 0.6500 0.6750 0.6500 0.6550 14,758 -0.00(-0.74%)
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.