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 30, 2015 2.300 2.300 2.170 2.170 46,488 -0.08(-3.56%)
Apr 29, 2015 2.300 2.318 2.250 2.250 9,523 -0.03(-1.32%)
Apr 28, 2015 2.260 2.350 2.260 2.280 7,598 +0.03(+1.33%)
Apr 27, 2015 2.270 2.270 2.250 2.250 13,058 -0.02(-0.88%)
Apr 24, 2015 2.260 2.350 2.184 2.270 17,595 -0.00(-0.14%)
Apr 23, 2015 2.210 2.290 2.193 2.273 8,927 +0.04(+1.94%)
Apr 22, 2015 2.250 2.250 2.190 2.230 14,476 -0.03(-1.24%)
Apr 21, 2015 2.250 2.260 2.220 2.258 7,240 +0.02(+0.98%)
Apr 20, 2015 2.284 2.284 2.180 2.236 36,111 -0.01(-0.62%)
Apr 17, 2015 2.230 2.280 2.230 2.250 9,851 +0.00(+0.00%)
Apr 16, 2015 2.267 2.270 2.190 2.250 16,574 -0.02(-0.88%)
Apr 15, 2015 2.230 2.290 2.160 2.270 33,479 +0.09(+4.13%)
Apr 14, 2015 2.240 2.250 2.175 2.180 54,462 -0.09(-3.96%)
Apr 13, 2015 2.280 2.321 2.200 2.270 31,571 -0.01(-0.44%)
Apr 10, 2015 2.270 2.380 2.210 2.280 51,137 -0.02(-0.87%)
Apr 09, 2015 2.440 2.440 2.300 2.300 15,317 -0.10(-4.17%)
Apr 08, 2015 2.430 2.430 2.370 2.400 6,994 -0.05(-2.04%)
Apr 07, 2015 2.329 2.450 2.311 2.450 27,956 +0.19(+8.41%)
Apr 06, 2015 2.370 2.370 2.250 2.260 38,235 -0.09(-3.83%)
Apr 02, 2015 2.310 2.350 2.350 2.350 69,000 +0.05(+2.17%)
Apr 01, 2015 2.390 2.430 2.300 2.300 40,252 -0.14(-5.74%)
Mar 31, 2015 2.390 2.440 2.390 2.440 8,249 +0.01(+0.41%)
Mar 30, 2015 2.400 2.450 2.390 2.430 12,443 +0.01(+0.41%)
Mar 27, 2015 2.420 2.510 2.400 2.420 10,168 +0.02(+0.83%)
Mar 26, 2015 2.450 2.480 2.400 2.400 8,321 -0.08(-3.23%)
Mar 25, 2015 2.500 2.590 2.420 2.480 26,621 +0.02(+0.81%)
Mar 24, 2015 2.570 2.690 2.460 2.460 125,360 -0.19(-7.17%)
Mar 23, 2015 2.640 2.690 2.588 2.650 11,036 +0.01(+0.38%)
Mar 20, 2015 2.630 2.720 2.630 2.640 29,310 -0.03(-1.12%)
Mar 19, 2015 2.680 2.690 2.590 2.670 35,190 -0.04(-1.48%)
Mar 18, 2015 2.611 2.710 2.500 2.710 43,065 +0.12(+4.63%)
Mar 17, 2015 2.540 2.655 2.518 2.590 53,522 +0.03(+1.17%)
Mar 16, 2015 2.460 2.650 2.450 2.560 128,438 +0.00(+0.00%)
Mar 13, 2015 2.800 2.800 2.210 2.560 303,153 -0.54(-17.42%)
Mar 12, 2015 3.110 3.250 3.060 3.100 36,301 +0.00(+0.00%)
Mar 11, 2015 3.160 3.230 3.070 3.100 17,742 -0.05(-1.59%)
Mar 10, 2015 3.160 3.280 3.110 3.150 47,117 -0.04(-1.25%)
Mar 09, 2015 3.340 3.340 3.170 3.190 61,797 -0.07(-2.15%)
Mar 06, 2015 3.250 3.300 3.190 3.260 52,468 -0.02(-0.61%)
Mar 05, 2015 3.270 3.340 3.200 3.280 26,540 -0.02(-0.61%)
Mar 04, 2015 3.490 3.400 3.260 3.300 64,861 -0.10(-2.94%)
Mar 03, 2015 3.490 3.550 3.310 3.400 38,695 -0.12(-3.41%)
Mar 02, 2015 3.400 3.570 3.351 3.520 69,951 +0.22(+6.67%)
Feb 27, 2015 3.650 3.680 3.300 3.300 235,182 -0.35(-9.59%)
Feb 26, 2015 3.520 3.740 3.400 3.650 129,999 +0.17(+4.73%)
Feb 25, 2015 3.490 3.490 3.392 3.485 55,409 +0.03(+1.01%)
Feb 24, 2015 3.160 3.540 3.140 3.450 109,032 +0.31(+9.87%)
Feb 23, 2015 3.160 3.200 3.130 3.140 34,850 -0.07(-2.18%)
Feb 20, 2015 3.140 3.220 3.140 3.210 12,298 +0.06(+1.90%)
Feb 19, 2015 3.120 3.190 3.090 3.150 6,586 -0.02(-0.64%)
Feb 18, 2015 3.120 3.200 3.063 3.170 30,972 +0.01(+0.32%)
Feb 17, 2015 3.190 3.220 3.000 3.160 116,347 -0.06(-1.86%)
Feb 13, 2015 3.160 3.220 3.220 3.220 42,300 +0.06(+1.90%)
Feb 12, 2015 3.200 3.200 3.094 3.160 40,207 -0.05(-1.56%)
Feb 11, 2015 3.110 3.250 3.110 3.210 73,728 +0.09(+2.88%)
Feb 10, 2015 3.140 3.150 3.070 3.120 19,470 +0.00(+0.00%)
Feb 09, 2015 3.150 3.180 3.060 3.120 30,937 +0.01(+0.32%)
Feb 06, 2015 3.160 3.180 3.070 3.110 20,089 -0.07(-2.20%)
Feb 05, 2015 3.070 3.180 3.070 3.180 32,218 +0.08(+2.58%)
Feb 04, 2015 3.000 3.180 3.000 3.100 89,216 +0.08(+2.65%)
Feb 03, 2015 2.970 3.020 2.920 3.020 56,914 +0.05(+1.68%)
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.