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 (%)
Jul 31, 2017 0.4000 0.4200 0.3900 0.4000 27,422 -0.03(-6.98%)
Jul 28, 2017 0.4300 0.4300 0.4001 0.4300 2,892 +0.00(+0.00%)
Jul 27, 2017 0.4300 0.4300 0.4000 0.4300 29,272 -0.01(-2.27%)
Jul 26, 2017 0.4500 0.4500 0.4400 0.4400 7,500 -0.01(-1.68%)
Jul 25, 2017 0.4012 0.4475 0.4012 0.4475 18,209 +0.03(+6.55%)
Jul 24, 2017 0.4010 0.4010 0.4010 0.4200 12,020 -0.03(-6.56%)
Jul 21, 2017 0.4500 0.4500 0.4495 0.4495 22,328 +0.00(+0.00%)
Jul 20, 2017 0.4020 0.4495 0.4020 0.4495 4,600 -0.00(-0.11%)
Jul 19, 2017 0.4550 0.4550 0.4454 0.4500 4,300 +0.01(+2.27%)
Jul 18, 2017 0.4500 0.4500 0.4300 0.4400 21,400 -0.01(-2.22%)
Jul 17, 2017 0.4540 0.4540 0.4500 0.4500 108,138 +0.02(+4.65%)
Jul 14, 2017 0.4300 0.4300 0.4300 0.4300 1,007 -0.02(-5.29%)
Jul 13, 2017 0.4202 0.4540 0.4202 0.4540 12,263 +0.01(+2.02%)
Jul 12, 2017 0.4000 0.4500 0.4000 0.4450 65,090 +0.03(+5.95%)
Jul 11, 2017 0.4300 0.4500 0.4200 0.4200 275,172 -0.01(-2.33%)
Jul 10, 2017 0.4200 0.4300 0.4200 0.4300 3,994 +0.01(+2.38%)
Jul 07, 2017 0.4200 0.4499 0.4200 0.4200 14,810 -0.03(-6.65%)
Jul 06, 2017 0.4430 0.4499 0.4430 0.4499 400 +0.00(+0.00%)
Jul 05, 2017 0.4200 0.4499 0.4200 0.4499 1,100 +0.01(+1.88%)
Jul 03, 2017 0.4153 0.4416 0.4153 0.4416 5,000 +0.00(+0.37%)
Jun 30, 2017 0.4300 0.4400 0.4300 0.4400 7,000 -0.01(-3.28%)
Jun 28, 2017 0.4549 0.4549 0.4549 0 +0.00(+0.00%)
Jun 27, 2017 0.4549 0.4549 0.4549 0.4549 4,000 -0.01(-2.17%)
Jun 26, 2017 0.4152 0.4650 0.4152 0.4650 13,466 +0.02(+3.33%)
Jun 23, 2017 0.4152 0.4500 0.4122 0.4500 11,500 -0.01(-2.11%)
Jun 22, 2017 0.4600 0.4600 0.4300 0.4597 4,449 -0.00(-0.07%)
Jun 21, 2017 0.4600 0.4600 0.4100 0.4600 2,300 +0.05(+12.20%)
Jun 20, 2017 0.4500 0.4500 0.4100 0.4100 7,000 -0.05(-10.77%)
Jun 19, 2017 0.4101 0.4595 0.4100 0.4595 4,192 +0.05(+12.07%)
Jun 16, 2017 0.4100 0.4100 0.4100 0.4100 502 -0.05(-10.87%)
Jun 15, 2017 0.4600 0.4600 0.4001 0.4600 4,686 +0.04(+9.52%)
Jun 14, 2017 0.4006 0.4200 0.4006 0.4200 24,680 -0.04(-8.70%)
Jun 13, 2017 0.4650 0.4650 0.4000 0.4600 2,700 +0.00(+0.00%)
Jun 12, 2017 0.4600 0.4600 0.4600 0.4600 7,362 +0.00(+0.00%)
Jun 09, 2017 0.4600 0.4600 0.4600 0.4600 618 +0.04(+9.52%)
Jun 08, 2017 0.4200 0.4200 0.4200 0.4200 1,400 -0.04(-8.70%)
Jun 07, 2017 0.4650 0.4650 0.4091 0.4600 9,345 +0.00(+0.00%)
Jun 06, 2017 0.4520 0.4600 0.4520 0.4600 14,583 +0.02(+3.70%)
Jun 05, 2017 0.4300 0.4520 0.4300 0.4436 30,090 +0.01(+2.66%)
Jun 02, 2017 0.4520 0.4520 0.4321 0.4321 6,930 -0.02(-4.40%)
Jun 01, 2017 0.4520 0.4520 0.4300 0.4520 4,311 +0.00(+0.00%)
May 31, 2017 0.4693 0.4693 0.4272 0.4520 3,510 -0.01(-1.74%)
May 30, 2017 0.4500 0.4700 0.4000 0.4600 47,976 +0.01(+2.22%)
May 26, 2017 0.4200 0.4700 0.4200 0.4500 33,406 -0.02(-4.15%)
May 25, 2017 0.4200 0.4695 0.4200 0.4695 8,094 +0.04(+10.44%)
May 24, 2017 0.4500 0.4500 0.4251 0.4251 2,650 -0.02(-5.53%)
May 23, 2017 0.4600 0.4600 0.4252 0.4500 16,591 -0.02(-4.15%)
May 19, 2017 0.4695 0.4695 0.4695 0 -0.00(-0.11%)
May 18, 2017 0.4601 0.4700 0.4371 0.4700 4,415 +0.01(+2.17%)
May 17, 2017 0.4171 0.4650 0.4171 0.4600 17,299 +0.02(+4.52%)
May 16, 2017 0.4300 0.4401 0.4300 0.4401 16,000 -0.03(-6.28%)
May 15, 2017 0.4700 0.4800 0.4305 0.4696 13,247 -0.01(-2.12%)
May 12, 2017 0.4427 0.4900 0.3930 0.4798 125,868 +0.03(+6.62%)
May 11, 2017 0.4500 0.4500 0.4051 0.4500 5,300 +0.04(+11.02%)
May 10, 2017 0.4206 0.4500 0.4053 0.4053 10,431 -0.04(-9.82%)
May 09, 2017 0.4000 0.4500 0.4000 0.4495 16,544 +0.02(+5.28%)
May 08, 2017 0.4060 0.4300 0.4060 0.4270 19,400 -0.02(-5.12%)
May 05, 2017 0.4125 0.4500 0.4000 0.4500 45,631 +0.00(+0.00%)
May 04, 2017 0.4500 0.4500 0.4100 0.4500 10,600 +0.02(+5.40%)
May 03, 2017 0.4101 0.4498 0.4100 0.4269 2,740 -0.02(-5.13%)
May 02, 2017 0.4301 0.4500 0.4301 0.4500 4,700 +0.00(+0.00%)
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.