Emrise Stock Price History (OTCMKTS:EMRI)

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

View and download Emrise stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Emrise price to earnings ratio data. The stock price was at a 5 year high of 4.69 on 18 Jun, 2007 as seen from Emrise stock price history chart.

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 0.4 Nov 15,2012
Avg Stock Price 0.69

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 Nov 15,2012
Avg PS Ratio 0.22

EMRI Industry Peers

Company Price Change (%)
Air Industries Group (AIRI)3.350.09 (2.76%)
Bytler National (BUKS)0.330.01 (3.13%)
Adtran (ADTN)20.050.05 (0.25%)
Dasan Zhone Sol (DZSI)5.970.01 (0.17%)
Rockwell Collins (COL)105.140.37 (0.35%)
Netgear (NTGR)51.351.55 (2.93%)
Mercury Systems (MRCY)37.420.96 (2.5%)

We provide Emrise historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Emrise stock analysis. The price movement is easily depicted in the Emrise stock price history chart. 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. Looking at Emrise stock market history data, the P/S ratio was at a low of 0.09 on 17 Feb, 2010. .