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 (%)
May 31, 2019 8.400 8.400 8.260 8.400 66,700 +0.04(+0.48%)
May 30, 2019 8.360 8.360 8.220 8.360 48,433 +0.11(+1.33%)
May 29, 2019 8.300 8.300 8.197 8.250 40,284 +0.05(+0.61%)
May 28, 2019 8.200 8.200 8.000 8.200 49,476 +0.04(+0.49%)
May 24, 2019 8.100 8.200 8.100 8.160 44,400 +0.06(+0.71%)
May 23, 2019 8.080 8.110 8.000 8.102 47,410 +0.00(+0.03%)
May 22, 2019 8.000 8.100 8.000 8.100 41,656 +0.10(+1.25%)
May 21, 2019 8.250 8.250 8.000 8.000 36,747 +0.00(+0.00%)
May 20, 2019 8.250 8.250 7.900 8.000 28,984 +0.02(+0.25%)
May 17, 2019 7.920 8.150 7.880 7.980 28,000 +0.06(+0.76%)
May 16, 2019 7.800 7.930 7.800 7.920 9,140 +0.07(+0.89%)
May 15, 2019 7.800 7.990 7.650 7.850 36,233 +0.15(+1.95%)
May 14, 2019 7.750 7.950 7.700 7.700 45,876 -0.04(-0.55%)
May 13, 2019 8.090 8.090 7.650 7.742 86,703 -0.21(-2.61%)
May 10, 2019 8.175 8.200 7.760 7.950 64,000 -0.25(-3.05%)
May 09, 2019 8.350 8.390 8.186 8.200 15,409 -0.15(-1.80%)
May 08, 2019 8.336 8.390 8.050 8.350 32,670 -0.04(-0.48%)
May 07, 2019 8.390 8.400 8.100 8.390 63,587 -0.01(-0.12%)
May 06, 2019 8.340 8.400 8.100 8.400 89,419 +0.05(+0.60%)
May 03, 2019 8.110 8.365 8.080 8.350 84,600 +0.15(+1.83%)
May 02, 2019 8.280 8.380 7.780 8.200 175,258 +0.02(+0.24%)
May 01, 2019 7.700 8.200 7.500 8.180 230,571 +0.58(+7.63%)
Apr 30, 2019 6.950 7.600 6.850 7.600 124,654 +0.69(+9.99%)
Apr 29, 2019 6.680 6.930 6.300 6.910 81,102 +0.23(+3.44%)
Apr 26, 2019 6.350 6.680 6.270 6.680 43,500 +0.32(+5.11%)
Apr 25, 2019 6.310 6.400 6.250 6.355 19,219 -0.04(-0.70%)
Apr 24, 2019 6.360 6.400 6.100 6.400 43,788 +0.00(+0.00%)
Apr 23, 2019 6.350 6.400 6.100 6.400 53,661 -0.04(-0.62%)
Apr 22, 2019 6.450 6.450 6.300 6.440 34,487 -0.01(-0.16%)
Apr 18, 2019 6.600 6.600 6.320 6.450 18,400 +0.13(+2.06%)
Apr 17, 2019 6.670 6.670 6.300 6.320 31,026 -0.18(-2.77%)
Apr 16, 2019 6.450 6.500 6.300 6.500 61,061 +0.05(+0.78%)
Apr 15, 2019 6.500 6.500 6.410 6.450 32,776 +0.00(+0.00%)
Apr 12, 2019 6.705 6.705 6.420 6.450 45,900 +0.00(+0.00%)
Apr 11, 2019 6.395 6.630 6.390 6.450 36,901 +0.07(+1.10%)
Apr 10, 2019 6.300 6.500 6.300 6.380 99,510 +0.05(+0.79%)
Apr 09, 2019 6.315 6.370 6.260 6.330 123,676 +0.03(+0.48%)
Apr 08, 2019 6.300 6.500 6.250 6.300 59,192 +0.04(+0.64%)
Apr 05, 2019 6.250 6.280 6.220 6.260 18,900 +0.00(+0.00%)
Apr 04, 2019 6.320 6.320 6.100 6.260 85,682 +0.01(+0.16%)
Apr 03, 2019 6.160 6.340 6.050 6.250 87,732 +0.12(+1.87%)
Apr 02, 2019 5.955 6.220 5.950 6.135 39,835 -0.07(-1.05%)
Apr 01, 2019 6.330 6.330 6.110 6.200 81,869 +0.10(+1.64%)
Mar 29, 2019 6.300 6.320 6.000 6.100 53,600 +0.00(+0.00%)
Mar 28, 2019 6.260 6.300 5.950 6.100 98,934 -0.21(-3.33%)
Mar 27, 2019 6.390 6.390 6.130 6.310 125,393 -0.12(-1.87%)
Mar 26, 2019 5.750 6.430 5.750 6.430 164,167 +0.62(+10.67%)
Mar 25, 2019 5.990 6.250 5.600 5.810 258,130 +0.01(+0.17%)
Mar 22, 2019 7.000 7.000 5.520 5.800 398,500 -1.15(-16.55%)
Mar 21, 2019 7.000 7.046 6.600 6.950 116,326 +0.01(+0.14%)
Mar 20, 2019 7.050 7.050 6.550 6.940 189,332 +0.05(+0.73%)
Mar 19, 2019 6.745 7.500 6.660 6.890 324,267 +0.12(+1.77%)
Mar 18, 2019 8.200 8.360 6.530 6.770 785,863 -1.13(-14.30%)
Mar 15, 2019 6.960 8.170 6.850 7.900 1,160,900 +1.16(+17.12%)
Mar 14, 2019 5.285 7.200 5.280 6.745 598,117 +1.50(+28.48%)
Mar 13, 2019 4.570 5.250 4.560 5.250 345,059 +0.70(+15.38%)
Mar 12, 2019 4.600 4.600 4.430 4.550 183,522 -0.04(-0.98%)
Mar 11, 2019 4.580 4.650 4.550 4.595 29,325 +0.05(+1.21%)
Mar 08, 2019 4.525 4.600 4.510 4.540 24,400 +0.01(+0.22%)
Mar 07, 2019 4.530 4.540 4.460 4.530 8,083 -0.01(-0.22%)
Mar 06, 2019 4.490 4.550 4.490 4.540 52,650 -0.01(-0.22%)
Mar 05, 2019 4.385 4.550 4.385 4.550 36,810 +0.15(+3.41%)
Mar 04, 2019 4.590 4.590 4.320 4.400 31,154 -0.17(-3.72%)
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.