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 28, 2017 2.400 2.425 2.250 2.300 58,678 -0.10(-4.17%)
Apr 27, 2017 2.450 2.450 2.400 2.400 32,592 -0.05(-2.04%)
Apr 26, 2017 2.400 2.450 2.350 2.450 14,110 +0.10(+4.26%)
Apr 25, 2017 2.400 2.450 2.350 2.350 18,678 +0.00(+0.00%)
Apr 24, 2017 2.350 2.400 2.350 2.350 11,606 +0.00(+0.00%)
Apr 21, 2017 2.400 2.400 2.350 2.350 38,908 -0.05(-2.08%)
Apr 20, 2017 2.400 2.450 2.400 2.400 37,484 +0.00(+0.00%)
Apr 19, 2017 2.450 2.450 2.400 2.400 35,411 -0.05(-2.04%)
Apr 18, 2017 2.450 2.500 2.400 2.450 35,172 +0.03(+1.03%)
Apr 17, 2017 2.450 2.450 2.400 2.425 12,329 +0.02(+1.04%)
Apr 13, 2017 2.450 2.450 2.400 2.400 50,258 +0.00(+0.00%)
Apr 12, 2017 2.350 2.450 2.350 2.400 18,142 +0.00(+0.00%)
Apr 11, 2017 2.450 2.500 2.400 2.400 17,833 -0.05(-2.04%)
Apr 10, 2017 2.300 2.450 2.300 2.450 41,519 +0.10(+4.26%)
Apr 07, 2017 2.350 2.400 2.300 2.350 13,113 -0.05(-2.08%)
Apr 06, 2017 2.300 2.410 2.250 2.400 41,785 +0.10(+4.35%)
Apr 05, 2017 2.350 2.350 2.300 2.300 12,949 +0.00(+0.00%)
Apr 04, 2017 2.300 2.400 2.300 2.300 14,963 -0.05(-2.13%)
Apr 03, 2017 2.350 2.450 2.350 2.350 56,465 +0.00(+0.00%)
Mar 31, 2017 2.300 2.450 2.200 2.350 24,413 +0.00(+0.00%)
Mar 30, 2017 2.350 2.500 2.300 2.350 198,134 +0.00(+0.00%)
Mar 29, 2017 2.250 2.400 2.200 2.350 88,489 +0.25(+11.90%)
Mar 28, 2017 2.300 2.350 2.050 2.100 258,273 -0.25(-10.64%)
Mar 27, 2017 2.300 2.350 2.300 2.350 73,051 +0.10(+4.44%)
Mar 24, 2017 2.300 2.350 2.250 2.250 7,518 -0.10(-4.26%)
Mar 23, 2017 2.350 2.400 2.300 2.350 16,901 +0.00(+0.00%)
Mar 22, 2017 2.350 2.400 2.250 2.350 74,100 +0.05(+2.17%)
Mar 21, 2017 2.300 2.305 2.250 2.300 21,056 -0.05(-2.13%)
Mar 20, 2017 2.450 2.450 2.300 2.350 29,233 -0.10(-4.08%)
Mar 17, 2017 2.350 2.450 2.250 2.450 38,435 +0.10(+4.26%)
Mar 16, 2017 2.300 2.350 2.300 2.350 21,037 +0.05(+2.17%)
Mar 15, 2017 2.371 2.400 2.300 2.300 32,442 -0.10(-4.17%)
Mar 14, 2017 2.400 2.450 2.350 2.400 9,142 -0.05(-2.04%)
Mar 13, 2017 2.450 2.450 2.350 2.450 25,884 +0.05(+2.08%)
Mar 10, 2017 2.400 2.450 2.400 2.400 23,471 +0.05(+2.13%)
Mar 09, 2017 2.450 2.450 2.300 2.350 16,612 -0.10(-4.08%)
Mar 08, 2017 2.500 2.500 2.350 2.450 15,468 -0.05(-2.00%)
Mar 07, 2017 2.400 2.500 2.400 2.500 49,851 +0.10(+4.17%)
Mar 06, 2017 2.150 2.400 2.150 2.400 98,201 +0.20(+9.09%)
Mar 03, 2017 2.200 2.250 2.200 2.200 7,897 -0.05(-2.22%)
Mar 02, 2017 2.250 2.300 2.150 2.250 26,216 +0.05(+2.27%)
Mar 01, 2017 2.250 2.250 2.150 2.200 36,956 +0.00(+0.00%)
Feb 28, 2017 2.245 2.250 2.200 2.200 37,898 -0.05(-2.22%)
Feb 27, 2017 2.200 2.250 2.200 2.250 26,764 +0.10(+4.65%)
Feb 24, 2017 2.191 2.200 2.150 2.150 4,544 -0.05(-2.27%)
Feb 23, 2017 2.200 2.200 2.150 2.200 11,695 +0.05(+2.33%)
Feb 22, 2017 2.150 2.250 2.150 2.150 22,369 +0.00(+0.00%)
Feb 21, 2017 2.150 2.200 2.100 2.150 36,958 +0.05(+2.38%)
Feb 17, 2017 2.100 2.100 2.100 0 -0.10(-4.55%)
Feb 16, 2017 2.150 2.300 2.150 2.200 32,930 +0.00(+0.00%)
Feb 15, 2017 2.202 2.300 2.150 2.200 26,228 +0.00(+0.00%)
Feb 14, 2017 2.300 2.300 2.150 2.200 31,086 -0.05(-2.22%)
Feb 13, 2017 2.150 2.300 2.150 2.250 34,107 +0.15(+7.14%)
Feb 10, 2017 2.150 2.200 2.100 2.100 51,681 -0.05(-2.33%)
Feb 09, 2017 2.250 2.300 2.100 2.150 60,288 -0.10(-4.44%)
Feb 08, 2017 2.350 2.350 2.250 2.250 94,848 -0.05(-2.17%)
Feb 07, 2017 2.350 2.387 2.300 2.300 9,903 -0.05(-2.13%)
Feb 06, 2017 2.350 2.400 2.350 2.350 15,991 +0.00(+0.00%)
Feb 03, 2017 2.400 2.450 2.350 2.350 26,984 +0.00(+0.00%)
Feb 02, 2017 2.300 2.350 2.300 2.350 16,615 +0.05(+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.