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, 2019 9.700 9.700 9.550 9.550 17,611 -0.14(-1.44%)
Jul 30, 2019 9.650 9.750 9.620 9.690 38,267 +0.09(+0.94%)
Jul 29, 2019 9.400 9.720 9.360 9.600 55,547 +0.25(+2.67%)
Jul 26, 2019 9.220 9.480 9.200 9.350 29,400 +0.15(+1.63%)
Jul 25, 2019 9.100 9.420 9.040 9.200 25,622 +0.10(+1.10%)
Jul 24, 2019 9.250 9.300 9.020 9.100 48,616 -0.20(-2.15%)
Jul 23, 2019 9.210 9.300 9.200 9.300 18,141 -0.05(-0.53%)
Jul 22, 2019 9.420 9.420 9.000 9.350 64,579 +0.00(+0.00%)
Jul 19, 2019 9.400 9.420 9.260 9.350 17,300 -0.05(-0.53%)
Jul 18, 2019 9.370 9.450 9.370 9.400 25,560 +0.02(+0.21%)
Jul 17, 2019 9.455 9.500 9.300 9.380 20,350 -0.04(-0.42%)
Jul 16, 2019 9.360 9.800 9.310 9.420 33,661 -0.03(-0.32%)
Jul 15, 2019 9.350 9.990 9.350 9.450 24,093 +0.00(+0.00%)
Jul 12, 2019 9.450 9.500 9.300 9.450 21,700 -0.02(-0.21%)
Jul 11, 2019 9.550 9.640 9.100 9.470 139,922 -0.14(-1.46%)
Jul 10, 2019 9.800 9.800 9.510 9.610 11,963 -0.19(-1.94%)
Jul 09, 2019 10.00 10.00 9.500 9.800 10,001 +0.00(+0.00%)
Jul 08, 2019 9.640 9.850 9.640 9.800 39,678 -0.07(-0.71%)
Jul 05, 2019 9.820 9.950 9.500 9.870 42,100 +0.09(+0.92%)
Jul 03, 2019 9.810 9.900 9.550 9.780 16,800 -0.17(-1.71%)
Jul 02, 2019 10.05 10.05 9.810 9.950 12,053 -0.05(-0.50%)
Jul 01, 2019 10.04 10.39 9.810 10.00 35,520 +0.00(+0.00%)
Jun 28, 2019 10.04 10.04 9.860 10.00 45,000 +0.04(+0.40%)
Jun 27, 2019 9.900 10.00 9.800 9.960 19,727 +0.24(+2.47%)
Jun 26, 2019 9.850 10.05 9.700 9.720 34,890 -0.13(-1.32%)
Jun 25, 2019 10.43 10.43 9.800 9.850 71,310 -0.23(-2.28%)
Jun 24, 2019 10.06 10.20 9.680 10.08 19,857 +0.01(+0.10%)
Jun 21, 2019 10.07 10.49 9.800 10.07 50,200 -0.03(-0.30%)
Jun 20, 2019 9.620 10.29 9.380 10.10 101,439 +0.51(+5.32%)
Jun 19, 2019 8.950 9.600 8.875 9.590 41,354 +0.69(+7.75%)
Jun 18, 2019 8.625 8.950 8.540 8.900 113,875 +0.20(+2.30%)
Jun 17, 2019 9.990 9.990 8.200 8.700 186,937 -1.25(-12.56%)
Jun 14, 2019 10.13 10.20 9.080 9.950 57,200 -0.15(-1.49%)
Jun 13, 2019 10.44 10.44 10.00 10.10 49,707 -0.29(-2.79%)
Jun 12, 2019 10.29 10.45 10.17 10.39 68,058 +0.14(+1.37%)
Jun 11, 2019 10.46 10.60 10.00 10.25 73,987 -0.20(-1.91%)
Jun 10, 2019 10.04 10.49 10.00 10.45 144,016 +0.48(+4.81%)
Jun 07, 2019 10.02 10.15 9.150 9.970 290,200 -0.08(-0.80%)
Jun 06, 2019 9.400 10.17 9.400 10.05 389,219 +0.65(+6.91%)
Jun 05, 2019 9.070 9.400 9.010 9.400 140,931 +0.37(+4.10%)
Jun 04, 2019 8.830 9.085 8.750 9.030 112,458 +0.28(+3.20%)
Jun 03, 2019 8.540 8.800 8.300 8.750 68,125 +0.35(+4.17%)
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%)
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.