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, 2016 1.820 1.870 1.770 1.780 23,754 -0.05(-2.73%)
Apr 28, 2016 1.740 1.830 1.690 1.830 93,568 +0.09(+5.17%)
Apr 27, 2016 1.753 1.820 1.740 1.740 31,611 -0.03(-1.69%)
Apr 26, 2016 1.810 1.810 1.760 1.770 22,003 -0.04(-2.21%)
Apr 25, 2016 1.830 1.830 1.790 1.810 28,092 +0.00(+0.00%)
Apr 22, 2016 1.800 1.880 1.800 1.810 26,928 -0.02(-1.09%)
Apr 21, 2016 1.787 1.860 1.787 1.830 35,397 +0.03(+1.67%)
Apr 20, 2016 1.770 1.800 1.770 1.800 24,403 +0.01(+0.56%)
Apr 19, 2016 1.740 1.800 1.740 1.790 17,520 +0.06(+3.47%)
Apr 18, 2016 1.740 1.790 1.700 1.730 37,686 +0.00(+0.00%)
Apr 15, 2016 1.790 1.790 1.720 1.730 10,794 -0.05(-2.81%)
Apr 14, 2016 1.710 1.780 1.700 1.780 15,519 +0.00(+0.00%)
Apr 13, 2016 1.750 1.780 1.700 1.780 12,888 +0.10(+5.95%)
Apr 12, 2016 1.800 1.800 1.680 1.680 32,564 -0.05(-2.89%)
Apr 11, 2016 1.760 1.760 1.730 1.730 46,074 -0.05(-2.81%)
Apr 08, 2016 1.790 1.820 1.760 1.780 12,201 -0.02(-1.11%)
Apr 07, 2016 1.770 1.800 1.740 1.800 27,697 +0.00(+0.00%)
Apr 06, 2016 1.840 1.840 1.762 1.800 8,366 -0.08(-4.26%)
Apr 05, 2016 1.777 1.880 1.720 1.880 37,583 +0.10(+5.62%)
Apr 04, 2016 1.730 1.870 1.730 1.780 11,515 +0.02(+1.14%)
Apr 01, 2016 1.800 1.810 1.750 1.760 70,465 -0.03(-1.68%)
Mar 31, 2016 1.850 1.890 1.780 1.790 43,155 -0.02(-1.10%)
Mar 30, 2016 1.920 1.920 1.800 1.810 90,438 +0.01(+0.56%)
Mar 29, 2016 1.900 2.030 1.800 1.800 208,808 -0.13(-6.74%)
Mar 28, 2016 1.830 1.950 1.750 1.930 117,144 +0.12(+6.63%)
Mar 24, 2016 1.840 1.810 1.810 1.810 17,400 -0.03(-1.63%)
Mar 23, 2016 1.830 1.850 1.810 1.840 22,828 -0.01(-0.54%)
Mar 22, 2016 1.970 1.972 1.800 1.850 41,854 -0.15(-7.50%)
Mar 21, 2016 1.990 2.000 1.942 2.000 69,016 +0.07(+3.63%)
Mar 18, 2016 2.150 2.150 1.740 1.930 257,096 -0.07(-3.50%)
Mar 17, 2016 2.030 2.050 1.960 2.000 58,510 +0.02(+1.01%)
Mar 16, 2016 2.120 2.120 1.910 1.980 70,276 -0.10(-4.81%)
Mar 15, 2016 1.870 2.080 1.870 2.080 70,656 +0.27(+14.92%)
Mar 14, 2016 1.680 1.840 1.660 1.810 36,453 +0.13(+7.74%)
Mar 11, 2016 1.710 1.710 1.650 1.680 54,334 -0.02(-1.18%)
Mar 10, 2016 1.720 1.720 1.680 1.700 16,245 -0.05(-2.86%)
Mar 09, 2016 1.750 1.770 1.710 1.750 10,049 +0.03(+1.74%)
Mar 08, 2016 1.780 1.830 1.720 1.720 11,366 -0.06(-3.37%)
Mar 07, 2016 1.780 1.850 1.780 1.780 38,680 +0.00(+0.00%)
Mar 04, 2016 1.820 1.820 1.770 1.780 41,187 -0.03(-1.66%)
Mar 03, 2016 1.990 1.990 1.810 1.810 39,305 -0.16(-8.12%)
Mar 02, 2016 1.910 2.000 1.910 1.970 28,319 +0.09(+4.79%)
Mar 01, 2016 1.889 1.889 1.820 1.880 18,094 +0.04(+2.17%)
Feb 29, 2016 1.980 2.010 1.840 1.840 41,481 -0.08(-4.17%)
Feb 26, 2016 1.850 2.000 1.770 1.920 190,044 +0.13(+7.26%)
Feb 25, 2016 1.790 1.810 1.751 1.790 42,609 -0.04(-2.19%)
Feb 24, 2016 1.830 1.860 1.750 1.830 56,714 +0.03(+1.67%)
Feb 23, 2016 1.770 1.820 1.730 1.800 39,654 +0.01(+0.56%)
Feb 22, 2016 1.710 1.850 1.700 1.790 28,235 +0.08(+4.68%)
Feb 19, 2016 1.720 1.800 1.700 1.710 43,314 -0.04(-2.29%)
Feb 18, 2016 1.810 1.810 1.720 1.750 21,099 -0.07(-3.85%)
Feb 17, 2016 1.820 1.830 1.650 1.820 51,439 -0.01(-0.55%)
Feb 16, 2016 1.850 1.850 1.773 1.830 11,793 +0.01(+0.55%)
Feb 12, 2016 1.850 1.820 1.820 1.820 6,900 +0.02(+0.83%)
Feb 11, 2016 1.730 1.840 1.710 1.805 9,710 +0.05(+3.14%)
Feb 10, 2016 1.750 1.760 1.710 1.750 25,247 -0.01(-0.57%)
Feb 09, 2016 1.710 1.770 1.710 1.760 4,531 -0.02(-1.12%)
Feb 08, 2016 1.880 1.880 1.720 1.780 57,326 -0.13(-6.81%)
Feb 05, 2016 1.960 1.960 1.820 1.910 103,543 +0.00(+0.00%)
Feb 04, 2016 1.750 2.000 1.750 1.910 212,081 +0.27(+16.46%)
Feb 03, 2016 1.430 1.660 1.430 1.640 180,179 +0.23(+16.31%)
Feb 02, 2016 1.380 1.420 1.370 1.410 19,813 +0.03(+2.17%)
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.