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 (%)
May 30, 2014 2.717 2.810 2.660 2.740 201,257 +0.05(+1.86%)
May 29, 2014 2.690 2.730 2.690 2.690 13,138 +0.02(+0.75%)
May 28, 2014 2.710 2.710 2.670 2.670 9,766 -0.03(-1.11%)
May 27, 2014 2.740 2.770 2.680 2.700 23,280 -0.05(-1.82%)
May 23, 2014 2.670 2.750 2.750 2.750 68,000 +0.10(+3.76%)
May 22, 2014 2.620 2.710 2.620 2.650 13,895 +0.04(+1.54%)
May 21, 2014 2.640 2.670 2.610 2.610 18,750 -0.03(-1.14%)
May 20, 2014 2.660 2.680 2.640 2.640 38,223 -0.05(-1.86%)
May 19, 2014 2.650 2.730 2.630 2.690 47,820 +0.01(+0.37%)
May 16, 2014 2.612 2.720 2.610 2.680 46,387 +0.07(+2.68%)
May 15, 2014 2.690 2.690 2.600 2.610 48,671 -0.01(-0.38%)
May 14, 2014 2.710 2.800 2.606 2.620 120,999 -0.21(-7.42%)
May 13, 2014 2.890 2.910 2.800 2.830 67,493 +0.01(+0.35%)
May 12, 2014 2.820 2.919 2.710 2.820 142,755 +0.16(+6.02%)
May 09, 2014 2.600 2.770 2.550 2.660 184,864 +0.15(+5.98%)
May 08, 2014 2.600 2.660 2.510 2.510 51,667 -0.09(-3.46%)
May 07, 2014 2.680 2.750 2.600 2.600 79,801 -0.10(-3.70%)
May 06, 2014 2.650 2.720 2.610 2.700 150,337 +0.03(+1.12%)
May 05, 2014 2.660 2.769 2.600 2.670 404,988 +0.25(+10.33%)
May 02, 2014 2.460 2.480 2.420 2.420 28,090 +0.01(+0.41%)
May 01, 2014 2.422 2.470 2.410 2.410 29,594 +0.00(+0.00%)
Apr 30, 2014 2.410 2.480 2.410 2.410 39,154 +0.00(+0.00%)
Apr 29, 2014 2.430 2.465 2.410 2.410 19,167 -0.01(-0.41%)
Apr 28, 2014 2.480 2.500 2.420 2.420 13,427 -0.07(-2.81%)
Apr 25, 2014 2.410 2.500 2.400 2.490 51,431 +0.09(+3.75%)
Apr 24, 2014 2.460 2.460 2.400 2.400 24,614 -0.06(-2.44%)
Apr 23, 2014 2.470 2.480 2.460 2.460 37,450 -0.03(-1.20%)
Apr 22, 2014 2.479 2.520 2.470 2.490 23,281 +0.00(+0.00%)
Apr 21, 2014 2.510 2.510 2.430 2.490 99,629 -0.04(-1.58%)
Apr 17, 2014 2.560 2.530 2.530 2.530 22,200 -0.02(-0.78%)
Apr 16, 2014 2.470 2.550 2.410 2.550 28,700 +0.14(+5.81%)
Apr 15, 2014 2.450 2.480 2.410 2.410 65,563 -0.05(-2.03%)
Apr 14, 2014 2.510 2.630 2.450 2.460 48,813 +0.00(+0.00%)
Apr 11, 2014 2.570 2.600 2.460 2.460 43,026 -0.07(-2.77%)
Apr 10, 2014 2.600 2.600 2.490 2.530 36,515 -0.09(-3.44%)
Apr 09, 2014 2.520 2.620 2.470 2.620 58,148 +0.14(+5.65%)
Apr 08, 2014 2.540 2.568 2.480 2.480 47,844 +0.06(+2.48%)
Apr 07, 2014 2.560 2.560 2.420 2.420 60,253 -0.14(-5.47%)
Apr 04, 2014 2.600 2.650 2.500 2.560 90,006 -0.03(-1.16%)
Apr 03, 2014 2.530 2.600 2.491 2.590 121,851 +0.11(+4.44%)
Apr 02, 2014 2.470 2.550 2.440 2.480 59,568 +0.01(+0.40%)
Apr 01, 2014 2.480 2.550 2.450 2.470 51,805 -0.05(-1.98%)
Mar 31, 2014 2.510 2.550 2.440 2.520 71,132 +0.10(+4.13%)
Mar 28, 2014 2.460 2.570 2.420 2.420 44,890 -0.04(-1.63%)
Mar 27, 2014 2.500 2.589 2.410 2.460 105,310 +0.01(+0.41%)
Mar 26, 2014 2.350 3.050 2.350 2.450 1,144,862 +0.16(+6.99%)
Mar 25, 2014 2.290 2.340 2.290 2.290 33,820 +0.00(+0.00%)
Mar 24, 2014 2.340 2.370 2.280 2.290 52,217 -0.05(-2.14%)
Mar 21, 2014 2.323 2.360 2.320 2.340 51,496 +0.00(+0.00%)
Mar 20, 2014 2.389 2.440 2.320 2.340 28,293 -0.04(-1.68%)
Mar 19, 2014 2.370 2.400 2.330 2.380 72,350 -0.01(-0.42%)
Mar 18, 2014 2.350 2.390 2.350 2.390 40,259 +0.00(+0.00%)
Mar 17, 2014 2.410 2.410 2.350 2.390 62,515 -0.06(-2.45%)
Mar 14, 2014 2.450 2.600 2.380 2.450 132,771 +0.06(+2.51%)
Mar 13, 2014 2.280 2.440 2.260 2.390 144,908 +0.04(+1.70%)
Mar 12, 2014 2.450 2.450 2.300 2.350 113,805 +0.00(+0.00%)
Mar 11, 2014 2.340 2.449 2.220 2.350 182,585 +0.04(+1.73%)
Mar 10, 2014 2.360 2.580 2.200 2.310 345,613 -0.07(-2.94%)
Mar 07, 2014 2.520 2.600 2.310 2.380 487,320 -0.35(-12.82%)
Mar 06, 2014 2.680 2.850 2.680 2.730 52,482 +0.08(+3.02%)
Mar 05, 2014 2.660 2.720 2.650 2.650 17,170 -0.05(-1.85%)
Mar 04, 2014 2.740 2.740 2.630 2.700 19,171 -0.02(-0.74%)
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.