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 (%)
Nov 28, 2014 2.440 2.460 2.410 2.410 3,434 -0.04(-1.63%)
Nov 26, 2014 2.400 2.450 2.450 2.450 8,100 +0.05(+2.08%)
Nov 25, 2014 2.420 2.430 2.400 2.400 23,775 -0.04(-1.64%)
Nov 24, 2014 2.410 2.480 2.410 2.440 4,636 +0.03(+1.24%)
Nov 21, 2014 2.480 2.480 2.400 2.410 14,371 +0.00(+0.00%)
Nov 20, 2014 2.400 2.490 2.400 2.410 19,853 +0.00(+0.00%)
Nov 19, 2014 2.420 2.470 2.410 2.410 12,393 -0.01(-0.41%)
Nov 18, 2014 2.500 2.500 2.420 2.420 15,388 -0.03(-1.22%)
Nov 17, 2014 2.530 2.540 2.400 2.450 93,954 -0.08(-3.16%)
Nov 14, 2014 2.600 2.700 2.500 2.530 74,719 -0.20(-7.33%)
Nov 13, 2014 2.650 2.780 2.650 2.730 64,832 +0.10(+3.80%)
Nov 12, 2014 2.710 2.730 2.630 2.630 33,513 -0.04(-1.64%)
Nov 11, 2014 2.568 2.740 2.568 2.674 59,247 +0.17(+6.96%)
Nov 10, 2014 2.520 2.540 2.500 2.500 45,437 -0.05(-1.96%)
Nov 07, 2014 2.610 2.670 2.500 2.550 13,249 -0.06(-2.30%)
Nov 06, 2014 2.620 2.710 2.600 2.610 7,932 -0.05(-1.88%)
Nov 05, 2014 2.660 2.710 2.650 2.660 5,220 +0.00(+0.00%)
Nov 04, 2014 2.690 2.740 2.630 2.660 35,075 +0.03(+1.02%)
Nov 03, 2014 2.700 2.700 2.610 2.633 41,783 -0.02(-0.63%)
Oct 31, 2014 2.600 2.750 2.600 2.650 83,441 +0.00(+0.00%)
Oct 30, 2014 2.620 2.740 2.600 2.650 55,538 +0.05(+2.05%)
Oct 29, 2014 2.420 2.599 2.420 2.597 80,998 +0.17(+6.86%)
Oct 28, 2014 2.400 2.458 2.400 2.430 12,505 +0.02(+0.83%)
Oct 27, 2014 2.490 2.467 2.467 2.410 14,130 -0.06(-2.31%)
Oct 24, 2014 2.310 2.470 2.310 2.467 48,405 +0.13(+5.43%)
Oct 23, 2014 2.360 2.480 2.340 2.340 43,770 -0.02(-0.85%)
Oct 22, 2014 2.420 2.480 2.360 2.360 36,396 -0.09(-3.67%)
Oct 21, 2014 2.390 2.490 2.350 2.450 12,130 +0.10(+4.26%)
Oct 20, 2014 2.380 2.480 2.281 2.350 59,504 -0.09(-3.69%)
Oct 17, 2014 2.390 2.490 2.380 2.440 62,348 +0.11(+4.72%)
Oct 16, 2014 2.360 2.400 2.210 2.330 20,684 -0.01(-0.51%)
Oct 15, 2014 2.280 2.370 2.200 2.342 73,635 +0.05(+2.27%)
Oct 14, 2014 2.470 2.470 2.265 2.290 60,699 -0.18(-7.29%)
Oct 13, 2014 2.350 2.550 2.300 2.470 103,321 +0.14(+6.01%)
Oct 10, 2014 2.220 2.340 2.170 2.330 84,395 +0.18(+8.37%)
Oct 09, 2014 1.933 2.300 1.910 2.150 168,012 +0.29(+15.59%)
Oct 08, 2014 2.090 2.095 1.860 1.860 177,425 -0.28(-13.08%)
Oct 07, 2014 2.130 2.150 2.090 2.140 50,309 -0.04(-1.83%)
Oct 06, 2014 2.260 2.300 2.130 2.180 65,450 -0.15(-6.44%)
Oct 03, 2014 2.276 2.330 2.276 2.330 2,717 +0.04(+1.53%)
Oct 02, 2014 2.280 2.340 2.270 2.295 19,643 -0.04(-1.92%)
Oct 01, 2014 2.340 2.370 2.280 2.340 31,065 -0.01(-0.43%)
Sep 30, 2014 2.345 2.380 2.340 2.350 3,024 -0.03(-1.26%)
Sep 29, 2014 2.410 2.410 2.340 2.380 10,133 -0.01(-0.42%)
Sep 26, 2014 2.500 2.500 2.360 2.390 88,233 +0.03(+1.27%)
Sep 25, 2014 2.370 2.400 2.310 2.360 26,761 -0.03(-1.26%)
Sep 24, 2014 2.376 2.410 2.376 2.390 5,200 -0.01(-0.42%)
Sep 23, 2014 2.400 2.420 2.370 2.400 33,366 +0.00(+0.00%)
Sep 22, 2014 2.450 2.487 2.380 2.400 26,376 -0.04(-1.64%)
Sep 19, 2014 2.350 2.480 2.206 2.440 124,787 +0.07(+2.95%)
Sep 18, 2014 2.400 2.400 2.370 2.370 14,340 -0.05(-2.07%)
Sep 17, 2014 2.420 2.437 2.400 2.420 37,503 -0.03(-1.22%)
Sep 16, 2014 2.450 2.480 2.350 2.450 40,970 -0.01(-0.41%)
Sep 15, 2014 2.520 2.547 2.460 2.460 56,959 -0.08(-3.15%)
Sep 12, 2014 2.500 2.570 2.500 2.540 21,838 +0.01(+0.40%)
Sep 11, 2014 2.550 2.570 2.500 2.530 31,636 +0.02(+0.80%)
Sep 10, 2014 2.510 2.590 2.500 2.510 51,992 -0.03(-1.18%)
Sep 09, 2014 2.670 2.670 2.510 2.540 48,201 -0.12(-4.51%)
Sep 08, 2014 2.700 2.730 2.660 2.660 20,300 -0.07(-2.56%)
Sep 05, 2014 2.730 2.731 2.700 2.730 3,709 +0.00(+0.00%)
Sep 04, 2014 2.720 2.731 2.700 2.730 11,310 +0.00(+0.00%)
Sep 03, 2014 2.730 2.730 2.690 2.730 5,171 -0.02(-0.73%)
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.