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, 2018 2.000 2.050 2.000 2.050 6,455 +0.05(+2.50%)
Oct 30, 2018 2.000 2.040 2.000 2.000 13,650 -0.02(-0.99%)
Oct 29, 2018 1.850 2.040 1.850 2.020 21,458 -0.03(-1.46%)
Oct 26, 2018 2.050 2.050 2.010 2.050 4,000 +0.04(+1.99%)
Oct 25, 2018 2.000 2.070 2.000 2.010 24,587 -0.03(-1.47%)
Oct 24, 2018 2.025 2.050 1.900 2.040 32,216 -0.03(-1.45%)
Oct 23, 2018 2.050 2.070 2.000 2.070 8,953 +0.01(+0.49%)
Oct 22, 2018 2.050 2.090 2.050 2.060 15,033 -0.03(-1.44%)
Oct 19, 2018 2.100 2.100 2.050 2.090 8,600 +0.04(+1.95%)
Oct 18, 2018 2.080 2.140 2.050 2.050 8,138 -0.03(-1.44%)
Oct 17, 2018 2.080 2.140 2.050 2.080 24,809 -0.01(-0.48%)
Oct 16, 2018 2.170 2.170 2.084 2.090 22,750 -0.08(-3.69%)
Oct 15, 2018 2.350 2.350 2.050 2.170 53,745 -0.13(-5.65%)
Oct 12, 2018 2.140 2.300 2.130 2.300 28,900 +0.16(+7.48%)
Oct 11, 2018 2.130 2.150 2.100 2.140 38,276 +0.04(+1.90%)
Oct 10, 2018 2.100 2.100 2.010 2.100 73,220 +0.00(+0.00%)
Oct 09, 2018 2.100 2.100 2.000 2.100 41,041 +0.00(+0.00%)
Oct 08, 2018 2.090 2.150 1.720 2.100 166,496 +0.01(+0.48%)
Oct 05, 2018 2.100 2.119 1.990 2.090 193,600 -0.03(-1.42%)
Oct 04, 2018 2.310 2.380 2.000 2.120 511,982 -0.19(-8.23%)
Oct 03, 2018 2.390 2.390 2.280 2.310 29,982 -0.07(-2.94%)
Oct 02, 2018 2.370 2.380 2.300 2.380 18,653 +0.03(+1.28%)
Oct 01, 2018 2.330 2.370 2.330 2.350 23,091 +0.00(+0.00%)
Sep 28, 2018 2.320 2.350 2.320 2.350 20,700 +0.03(+1.29%)
Sep 27, 2018 2.330 2.380 2.310 2.320 21,812 -0.02(-0.85%)
Sep 26, 2018 2.340 2.344 2.290 2.340 47,220 -0.02(-0.85%)
Sep 25, 2018 2.410 2.410 2.350 2.360 39,123 -0.05(-2.07%)
Sep 24, 2018 2.400 2.410 2.350 2.410 23,365 +0.01(+0.42%)
Sep 21, 2018 2.400 2.440 2.396 2.400 33,600 +0.00(+0.00%)
Sep 20, 2018 2.310 2.405 2.300 2.400 38,004 +0.09(+3.90%)
Sep 19, 2018 2.300 2.344 2.300 2.310 48,047 -0.06(-2.53%)
Sep 18, 2018 2.300 2.420 2.300 2.370 9,454 +0.02(+0.85%)
Sep 17, 2018 2.380 2.380 2.350 2.350 6,714 -0.04(-1.67%)
Sep 14, 2018 2.400 2.410 2.350 2.390 73,100 +0.00(+0.00%)
Sep 13, 2018 2.385 2.410 2.380 2.390 37,865 -0.01(-0.42%)
Sep 12, 2018 2.380 2.430 2.380 2.400 50,266 +0.01(+0.42%)
Sep 11, 2018 2.370 2.390 2.370 2.390 25,122 +0.01(+0.42%)
Sep 10, 2018 2.390 2.390 2.360 2.380 13,273 +0.01(+0.42%)
Sep 07, 2018 2.330 2.370 2.300 2.370 39,000 +0.02(+0.94%)
Sep 06, 2018 2.350 2.350 2.310 2.348 14,478 +0.02(+0.77%)
Sep 05, 2018 2.300 2.350 2.300 2.330 24,948 -0.02(-0.85%)
Sep 04, 2018 2.340 2.360 2.340 2.350 98,305 +0.00(+0.00%)
Aug 31, 2018 2.350 2.350 2.350 0 +0.01(+0.42%)
Aug 30, 2018 2.360 2.360 2.340 2.340 12,849 -0.03(-1.14%)
Aug 29, 2018 2.310 2.380 2.310 2.367 32,983 +0.04(+1.59%)
Aug 28, 2018 2.300 2.340 2.300 2.330 7,250 -0.01(-0.43%)
Aug 27, 2018 2.340 2.340 2.260 2.340 23,141 +0.01(+0.43%)
Aug 24, 2018 2.285 2.330 2.270 2.330 78,900 +0.03(+1.30%)
Aug 23, 2018 2.210 2.386 2.180 2.300 122,045 -0.09(-3.77%)
Aug 22, 2018 2.400 2.420 2.300 2.390 69,754 -0.01(-0.42%)
Aug 21, 2018 2.320 2.410 2.320 2.400 42,111 -0.00(-0.04%)
Aug 20, 2018 2.340 2.410 2.340 2.401 36,635 +0.02(+0.88%)
Aug 17, 2018 2.324 2.380 2.320 2.380 5,200 +0.06(+2.59%)
Aug 16, 2018 2.290 2.344 2.200 2.320 23,375 +0.03(+1.31%)
Aug 15, 2018 2.230 2.290 2.210 2.290 29,460 +0.05(+2.23%)
Aug 14, 2018 2.360 2.360 2.240 2.240 29,964 -0.16(-6.59%)
Aug 13, 2018 2.360 2.398 2.290 2.398 19,519 -0.00(-0.08%)
Aug 10, 2018 2.440 2.450 2.360 2.400 22,300 -0.05(-2.04%)
Aug 09, 2018 2.430 2.470 2.410 2.450 71,121 +0.02(+0.82%)
Aug 08, 2018 2.350 2.430 2.350 2.430 87,917 +0.03(+1.25%)
Aug 07, 2018 2.430 2.430 2.340 2.400 62,549 -0.02(-0.83%)
Aug 06, 2018 2.420 2.448 2.406 2.420 17,547 +0.02(+0.83%)
Aug 03, 2018 2.410 2.420 2.400 2.400 22,500 -0.01(-0.41%)
Aug 02, 2018 2.400 2.410 2.350 2.410 71,506 +0.02(+0.84%)
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.