Emrise Stock Price History (OTCMKTS:EMRI)

Add to My Stocks
$1.11 $0.01 (0.89%) EMRI stock closing price Jul 01, 2015 (Closing)

Emrise stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Emrise price to earnings ratio data. The Emrise stock price history chart shows that the stock price was at a low of 0.35 on 15 Nov, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-07-011.141.141.091.11746197.930.33
2015-06-301.031.161.031.122103778.000.33
2015-06-291.041.041.041.044507.430.31
2015-06-261.091.101.031.0337727.360.31
2015-06-251.091.091.051.05378977.500.31
2015-06-241.091.101.081.09227677.790.32
2015-06-231.051.071.051.07510007.640.32
2015-06-221.041.051.041.0570007.500.31
2015-06-191.041.041.031.0465007.430.31
2015-06-181.041.041.021.0251947.290.30
2015-06-171.031.031.031.03140457.360.31
2015-06-161.031.041.031.03292277.360.31
2015-06-151.031.041.031.03227217.360.31
2015-06-121.061.061.031.03248507.360.31
2015-06-111.051.081.051.05357057.500.31
2015-06-101.041.051.041.0582007.500.31
2015-06-091.051.051.031.03100987.360.31
2015-06-081.061.061.051.05112847.500.31
2015-06-051.081.081.031.03173007.360.31
2015-06-041.051.061.031.03303427.360.31
2015-06-031.031.051.031.04416147.430.31
2015-06-021.041.051.041.04280127.430.31
2015-06-011.061.061.041.04469507.430.31
2015-05-291.041.091.041.0921347.790.32
2015-05-280.000.000.001.050N/AN/A
2015-05-271.061.061.051.0560007.500.31
2015-05-261.051.051.041.05330007.500.31
2015-05-250.000.000.001.060N/AN/A
2015-05-221.051.061.051.06324007.570.32
2015-05-211.071.071.051.0678007.570.32
2015-05-201.061.061.051.05261117.500.31
2015-05-191.051.071.041.05439577.500.31
2015-05-181.041.051.031.05668377.500.31
2015-05-151.031.051.031.041625213.000.31
2015-05-141.041.091.031.053650013.130.32
2015-05-131.031.091.031.083292813.500.33
2015-05-121.051.051.031.0313293912.880.31
2015-05-110.991.060.981.0533468413.130.32
2015-05-080.950.950.950.953460111.810.29
2015-05-070.950.950.950.953789411.810.29
2015-05-060.940.940.940.94436811.690.28
2015-05-050.940.940.940.943409111.690.28
2015-05-040.000.000.000.9456N/AN/A
2015-05-010.000.000.000.940N/AN/A
2015-04-300.940.940.940.94564111.750.28
2015-04-290.930.940.930.943335411.750.28
2015-04-280.930.930.930.938280811.630.28
2015-04-270.930.930.930.9315054011.630.28
2015-04-240.930.930.930.9366811.630.28
2015-04-230.930.930.930.93100011.560.28
2015-04-220.930.940.930.941281811.750.28
2015-04-210.920.920.900.9211185711.440.28
2015-04-200.000.000.000.9227N/AN/A
2015-04-170.920.920.920.926482111.500.28
2015-04-160.920.920.920.928779411.500.28
2015-04-150.910.920.910.923929411.500.28
2015-04-140.880.880.880.8850011.000.27
2015-04-130.890.890.890.89170011.060.27
2015-04-100.000.000.000.910N/AN/A
2015-04-090.000.000.000.910N/AN/A
2015-04-080.910.910.910.9116086211.380.28
2015-04-070.960.960.960.96604912.000.29
2015-04-060.000.000.000.921N/AN/A
2015-04-030.000.000.000.920N/AN/A
2015-04-020.930.930.920.921550011.500.28
2015-04-010.940.960.940.96898112.000.29
2015-03-310.910.950.910.94154651N/A0.29
2015-03-300.920.920.910.9123475N/A0.28
2015-03-270.920.920.920.9219000N/A0.28
2015-03-260.910.950.900.9032700N/A0.27
2015-03-250.900.900.900.9020000N/A0.27
2015-03-240.910.920.890.89234607N/A0.27
2015-03-230.820.980.800.90206284N/A0.27
2015-03-200.790.790.740.745607N/A0.22
2015-03-190.790.790.790.796944N/A0.24
2015-03-180.740.740.740.745041N/A0.23
2015-03-170.740.740.740.743608N/A0.23
2015-03-160.710.830.710.833545N/A0.25
2015-03-130.000.000.000.750N/AN/A
2015-03-120.750.750.710.7510361N/A0.23
2015-03-110.750.750.750.7536954N/A0.23
2015-03-100.750.770.740.7518298N/A0.23
2015-03-090.750.000.000.75123N/A0.23
2015-03-060.750.750.750.75800N/A0.23
2015-03-050.750.750.750.755061N/A0.23
2015-03-040.760.790.750.794101N/A0.24
2015-03-030.790.790.790.79173N/A0.24
2015-03-020.750.750.750.75257N/A0.23
2015-02-270.750.750.750.75325N/A0.23
Get more Data

Emrise Stock Chart

View EMRI PE ratio, PS ratio stocks charts and compare with peers.
EMRI Chart
Note: Compare Emrise stock price history with the index and industry peers.

Emrise Historical Prices: Past 5 years

Max Stock Price 1.12 Jun 30,2015
Min Stock Price 0.36 Dec 05,2011
Avg Stock Price 0.68

Emrise Historical PE ratio: Past 5 years

Max PE Ratio 53 Apr 08,2013
Min PE Ratio 7.29 Jun 18,2015
Avg PE Ratio 17.53

Emrise Historical PS ratio: Past 5 years

Max PS Ratio 0.37 Jan 24,2014
Min PS Ratio 0.12 Dec 05,2011
Avg PS Ratio 0.22

EMRI Industry Peers

Company Price Change (%)
Air Industries Group (AIRI)2.710.11 (4.23%)
Bytler National (BUKS)0.210 (0%)
Adtran (ADTN)21.550.55 (2.62%)
Dasan Zhone Sol (DZSI)1.060.01 (0.95%)
Rockwell Collins (COL)95.230.75 (0.79%)
Netgear (NTGR)55.20.95 (1.75%)
Mercury Systems (MRCY)30.840.16 (0.52%)

Emrise historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Emrise stock analysis. Emrise stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 1.11 and 74619 shares of EMRI were traded on 01 Jul, 2015. The company's P/S ratio was at a high of 0.96 on 18 Jun, 2007 according to our Emrise stock market history data. .