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 (%)
Apr 29, 2011 8.050 8.085 7.910 8.050 63,179 +0.03(+0.37%)
Apr 28, 2011 8.060 8.060 7.950 8.020 84,361 -0.07(-0.87%)
Apr 27, 2011 8.090 8.170 7.920 8.090 55,656 +0.01(+0.12%)
Apr 26, 2011 8.080 8.180 7.890 8.080 229,916 -0.02(-0.25%)
Apr 25, 2011 8.100 8.130 7.980 8.100 176,350 -0.05(-0.61%)
Apr 21, 2011 7.580 8.150 7.580 8.150 411,279 -0.17(-2.04%)
Apr 20, 2011 8.040 8.440 8.040 8.320 215,896 +0.31(+3.87%)
Apr 19, 2011 7.920 8.060 7.750 8.010 161,633 +0.11(+1.39%)
Apr 18, 2011 8.120 8.120 7.270 7.900 322,341 -0.16(-1.99%)
Apr 15, 2011 8.070 8.240 8.010 8.060 121,455 +0.00(+0.00%)
Apr 14, 2011 8.110 8.150 7.960 8.060 128,354 -0.06(-0.74%)
Apr 13, 2011 8.160 8.300 8.050 8.120 122,817 +0.03(+0.37%)
Apr 12, 2011 8.610 8.920 8.000 8.090 421,067 -0.54(-6.26%)
Apr 11, 2011 8.660 8.940 8.410 8.630 414,626 +0.15(+1.77%)
Apr 08, 2011 8.280 8.540 8.140 8.480 412,991 +0.34(+4.18%)
Apr 07, 2011 7.790 8.140 7.750 8.140 330,452 +0.39(+5.03%)
Apr 06, 2011 7.520 7.780 7.440 7.750 250,263 +0.29(+3.89%)
Apr 05, 2011 7.350 7.630 7.340 7.460 174,981 +0.08(+1.08%)
Apr 04, 2011 7.220 7.380 7.150 7.380 163,764 +0.21(+2.93%)
Apr 01, 2011 7.220 7.270 7.080 7.170 146,353 +0.02(+0.28%)
Mar 31, 2011 7.060 7.230 6.860 7.150 145,276 +0.08(+1.16%)
Mar 30, 2011 7.060 7.200 7.050 7.068 79,110 -0.00(-0.03%)
Mar 29, 2011 7.180 7.310 6.850 7.070 280,735 -0.12(-1.67%)
Mar 28, 2011 6.960 7.270 6.920 7.190 212,974 +0.23(+3.30%)
Mar 25, 2011 6.680 7.040 6.560 6.960 383,384 +0.41(+6.26%)
Mar 24, 2011 6.580 6.970 6.390 6.550 309,484 +0.15(+2.34%)
Mar 23, 2011 6.020 6.760 5.910 6.400 438,304 +0.28(+4.58%)
Mar 22, 2011 6.790 6.930 5.990 6.120 997,419 -0.77(-11.18%)
Mar 21, 2011 7.060 7.090 6.710 6.890 274,079 -0.48(-6.51%)
Mar 18, 2011 7.510 7.580 6.760 7.370 241,631 +0.09(+1.24%)
Mar 17, 2011 7.660 8.130 6.660 7.280 741,881 -0.88(-10.78%)
Mar 16, 2011 8.000 8.950 7.690 8.160 433,987 +0.37(+4.75%)
Mar 15, 2011 7.200 8.100 7.200 7.790 331,861 -0.05(-0.64%)
Mar 14, 2011 8.200 8.200 7.680 7.840 114,536 -0.21(-2.61%)
Mar 11, 2011 7.480 8.120 7.480 8.050 121,493 -0.04(-0.49%)
Mar 10, 2011 8.200 8.240 7.690 8.090 194,921 -0.20(-2.41%)
Mar 09, 2011 8.290 8.450 8.160 8.290 124,254 -0.06(-0.72%)
Mar 08, 2011 8.320 8.350 8.000 8.350 82,274 +0.12(+1.46%)
Mar 07, 2011 8.400 8.480 8.020 8.230 167,425 -0.11(-1.32%)
Mar 04, 2011 8.320 8.400 8.132 8.340 145,123 +0.15(+1.83%)
Mar 03, 2011 8.000 8.350 8.000 8.190 104,466 +0.20(+2.50%)
Mar 02, 2011 7.840 8.020 7.650 7.990 133,867 +0.08(+1.01%)
Mar 01, 2011 8.310 8.330 7.860 7.910 137,683 -0.34(-4.12%)
Feb 28, 2011 8.460 8.820 8.110 8.250 180,831 +0.01(+0.12%)
Feb 25, 2011 8.090 8.350 8.000 8.240 208,529 +0.38(+4.83%)
Feb 24, 2011 7.570 7.920 7.500 7.860 133,973 +0.26(+3.42%)
Feb 23, 2011 7.800 7.800 7.300 7.600 236,026 -0.02(-0.26%)
Feb 22, 2011 8.130 8.150 7.500 7.620 389,373 -0.81(-9.61%)
Feb 18, 2011 8.910 8.910 8.310 8.430 254,000 -0.43(-4.85%)
Feb 17, 2011 9.130 9.130 8.710 8.860 87,694 -0.09(-1.01%)
Feb 16, 2011 9.160 9.240 8.660 8.950 214,299 -0.09(-1.00%)
Feb 15, 2011 9.000 9.150 8.820 9.040 145,170 +0.05(+0.56%)
Feb 14, 2011 8.920 9.310 8.650 8.990 417,635 +0.31(+3.57%)
Feb 11, 2011 8.420 8.680 8.360 8.680 157,694 +0.23(+2.72%)
Feb 10, 2011 8.470 8.520 8.050 8.450 247,512 -0.08(-0.94%)
Feb 09, 2011 8.580 8.640 8.240 8.530 146,396 +0.00(+0.00%)
Feb 08, 2011 8.580 8.670 8.330 8.530 246,469 +0.03(+0.35%)
Feb 07, 2011 8.290 8.740 8.100 8.500 580,368 +0.29(+3.53%)
Feb 04, 2011 7.500 8.360 7.500 8.210 863,729 +0.64(+8.45%)
Feb 03, 2011 6.830 7.590 6.760 7.570 554,156 +0.76(+11.16%)
Feb 02, 2011 6.780 6.890 6.750 6.810 113,682 -0.01(-0.15%)
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.