Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emagin Corp (NY: EMAN )

2.070 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 17, 2023 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 (%)
Oct 30, 2015 2.310 2.310 2.230 2.250 8,992 +0.03(+1.35%)
Oct 29, 2015 2.220 2.251 2.220 2.220 18,468 -0.04(-1.77%)
Oct 28, 2015 2.280 2.300 2.260 2.260 521 +0.04(+1.80%)
Oct 27, 2015 2.240 2.290 2.220 2.220 15,818 -0.03(-1.25%)
Oct 26, 2015 2.300 2.310 2.240 2.248 42,823 -0.05(-2.26%)
Oct 23, 2015 2.280 2.300 2.250 2.300 31,689 +0.01(+0.44%)
Oct 22, 2015 2.251 2.340 2.251 2.290 17,302 +0.05(+2.23%)
Oct 21, 2015 2.330 2.330 2.240 2.240 13,037 -0.06(-2.61%)
Oct 20, 2015 2.294 2.300 2.270 2.300 5,916 +0.02(+0.88%)
Oct 19, 2015 2.250 2.350 2.250 2.280 12,553 +0.03(+1.33%)
Oct 16, 2015 2.320 2.360 2.250 2.250 20,613 -0.12(-5.06%)
Oct 15, 2015 2.300 2.400 2.300 2.370 30,366 +0.05(+2.16%)
Oct 14, 2015 2.310 2.390 2.300 2.320 4,450 -0.01(-0.43%)
Oct 13, 2015 2.370 2.400 2.330 2.330 2,677 -0.06(-2.51%)
Oct 12, 2015 2.380 2.400 2.360 2.390 9,600 +0.03(+1.27%)
Oct 09, 2015 2.380 2.400 2.360 2.360 19,810 +0.00(+0.00%)
Oct 08, 2015 2.280 2.410 2.250 2.360 53,095 +0.03(+1.29%)
Oct 07, 2015 2.397 2.430 2.330 2.330 20,461 -0.07(-2.92%)
Oct 06, 2015 2.318 2.450 2.290 2.400 11,904 +0.06(+2.56%)
Oct 05, 2015 2.410 2.420 2.320 2.340 2,692 -0.02(-0.85%)
Oct 02, 2015 2.350 2.370 2.300 2.360 15,870 -0.01(-0.62%)
Oct 01, 2015 2.360 2.390 2.350 2.375 3,542 -0.02(-0.64%)
Sep 30, 2015 2.440 2.470 2.380 2.390 19,612 -0.01(-0.42%)
Sep 29, 2015 2.457 2.457 2.374 2.400 17,552 -0.05(-2.04%)
Sep 28, 2015 2.510 2.540 2.440 2.450 6,154 -0.04(-1.61%)
Sep 25, 2015 2.540 2.540 2.490 2.490 2,401 +0.06(+2.47%)
Sep 24, 2015 2.466 2.470 2.413 2.430 8,484 -0.04(-1.62%)
Sep 23, 2015 2.500 2.500 2.470 2.470 4,315 -0.04(-1.59%)
Sep 22, 2015 2.515 2.570 2.500 2.510 5,135 -0.01(-0.40%)
Sep 21, 2015 2.470 2.620 2.470 2.520 31,801 +0.03(+1.20%)
Sep 18, 2015 2.500 2.606 2.480 2.490 13,913 -0.04(-1.58%)
Sep 17, 2015 2.500 2.610 2.500 2.530 17,395 +0.01(+0.40%)
Sep 16, 2015 2.540 2.600 2.500 2.520 17,856 +0.00(+0.00%)
Sep 15, 2015 2.500 2.530 2.500 2.520 3,259 +0.02(+0.80%)
Sep 14, 2015 2.490 2.550 2.490 2.500 9,929 +0.02(+0.81%)
Sep 11, 2015 2.430 2.521 2.390 2.480 43,707 +0.04(+1.64%)
Sep 10, 2015 2.433 2.440 2.410 2.440 32,371 +0.00(+0.00%)
Sep 09, 2015 2.412 2.440 2.400 2.440 24,437 +0.05(+2.09%)
Sep 08, 2015 2.390 2.440 2.380 2.390 22,911 -0.05(-2.05%)
Sep 04, 2015 2.440 2.440 2.440 2.440 15,500 +0.00(+0.00%)
Sep 03, 2015 2.380 2.440 2.380 2.440 9,329 +0.05(+2.09%)
Sep 02, 2015 2.440 2.450 2.350 2.390 17,941 -0.05(-2.05%)
Sep 01, 2015 2.398 2.440 2.390 2.440 24,194 +0.00(+0.00%)
Aug 31, 2015 2.400 2.460 2.390 2.440 26,775 -0.02(-0.81%)
Aug 28, 2015 2.392 2.510 2.390 2.460 30,119 +0.00(+0.00%)
Aug 27, 2015 2.515 2.515 2.420 2.460 7,009 +0.00(+0.00%)
Aug 26, 2015 2.500 2.510 2.320 2.460 48,415 +0.00(+0.00%)
Aug 25, 2015 2.500 2.500 2.460 2.460 7,363 +0.03(+1.23%)
Aug 24, 2015 2.490 2.508 2.330 2.430 43,650 -0.14(-5.45%)
Aug 21, 2015 2.650 2.650 2.500 2.570 38,073 -0.12(-4.46%)
Aug 20, 2015 2.680 2.710 2.660 2.690 15,845 -0.02(-0.74%)
Aug 19, 2015 2.700 2.710 2.680 2.710 5,627 -0.01(-0.37%)
Aug 18, 2015 2.710 2.740 2.670 2.720 27,557 -0.02(-0.73%)
Aug 17, 2015 2.730 2.740 2.710 2.740 35,508 +0.03(+1.11%)
Aug 14, 2015 2.750 2.750 2.671 2.710 66,869 -0.01(-0.37%)
Aug 13, 2015 2.690 2.730 2.650 2.720 21,099 -0.01(-0.37%)
Aug 12, 2015 2.640 2.730 2.628 2.730 13,787 +0.04(+1.49%)
Aug 11, 2015 2.664 2.730 2.620 2.690 5,157 +0.00(+0.00%)
Aug 10, 2015 2.630 2.730 2.610 2.690 24,856 +0.05(+1.89%)
Aug 07, 2015 2.610 2.690 2.610 2.640 6,100 +0.00(+0.00%)
Aug 06, 2015 2.644 2.680 2.620 2.640 16,820 -0.05(-1.86%)
Aug 05, 2015 2.620 2.690 2.610 2.690 6,606 +0.04(+1.51%)
Aug 04, 2015 2.710 2.710 2.610 2.650 10,698 -0.08(-2.93%)
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.