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 (%)
Dec 31, 2018 0.9800 1.080 0.9800 1.030 137,000 +0.02(+1.98%)
Dec 28, 2018 1.020 1.050 0.9850 1.010 84,200 +0.03(+3.06%)
Dec 27, 2018 1.020 1.020 0.8700 0.9800 165,658 -0.01(-1.50%)
Dec 26, 2018 1.030 1.040 0.9625 0.9949 100,419 -0.03(-2.46%)
Dec 24, 2018 1.020 1.020 0.9200 1.020 115,900 +0.04(+4.08%)
Dec 21, 2018 0.9800 1.040 0.9500 0.9800 194,800 +0.01(+0.60%)
Dec 20, 2018 0.9800 1.010 0.9250 0.9742 80,125 -0.01(-0.60%)
Dec 19, 2018 1.050 1.050 0.9600 0.9801 32,731 -0.01(-1.00%)
Dec 18, 2018 0.8500 0.9900 0.8500 0.9900 66,935 +0.11(+12.50%)
Dec 17, 2018 1.020 1.090 0.8600 0.8800 564,001 -0.08(-8.33%)
Dec 14, 2018 0.9600 1.080 0.9200 0.9600 502,500 +0.01(+1.05%)
Dec 13, 2018 1.150 1.160 0.9100 0.9500 686,367 -0.18(-15.93%)
Dec 12, 2018 1.297 1.340 1.130 1.130 584,885 -0.16(-12.40%)
Dec 11, 2018 1.348 1.348 1.260 1.290 85,944 +0.00(+0.00%)
Dec 10, 2018 1.330 1.374 1.290 1.290 50,292 -0.06(-4.44%)
Dec 07, 2018 1.360 1.390 1.340 1.350 24,600 -0.01(-0.74%)
Dec 06, 2018 1.310 1.390 1.300 1.360 79,716 +0.07(+5.43%)
Dec 04, 2018 1.320 1.320 1.260 1.290 28,600 -0.05(-3.73%)
Dec 03, 2018 1.330 1.380 1.305 1.340 57,730 +0.01(+0.75%)
Nov 30, 2018 1.330 1.390 1.320 1.330 52,400 -0.02(-1.48%)
Nov 29, 2018 1.280 1.350 1.280 1.350 32,293 +0.08(+6.30%)
Nov 28, 2018 1.270 1.290 1.270 1.270 42,794 -0.02(-1.55%)
Nov 27, 2018 1.250 1.305 1.250 1.290 46,853 +0.04(+3.20%)
Nov 26, 2018 1.250 1.300 1.250 1.250 30,994 +0.00(+0.00%)
Nov 23, 2018 1.280 1.300 1.250 1.250 1,200 -0.05(-3.85%)
Nov 21, 2018 1.300 1.300 1.300 0 -0.01(-0.63%)
Nov 20, 2018 1.298 1.310 1.295 1.308 24,565 +0.04(+3.02%)
Nov 19, 2018 1.300 1.300 1.270 1.270 31,211 -0.03(-2.31%)
Nov 16, 2018 1.320 1.380 1.290 1.300 25,600 -0.02(-1.52%)
Nov 15, 2018 1.350 1.365 1.310 1.320 6,720 -0.03(-2.21%)
Nov 14, 2018 1.370 1.380 1.350 1.350 17,945 +0.02(+1.50%)
Nov 13, 2018 1.350 1.410 1.321 1.330 52,929 -0.02(-1.47%)
Nov 12, 2018 1.460 1.460 1.350 1.350 38,295 -0.07(-4.93%)
Nov 09, 2018 1.470 1.510 1.370 1.420 54,900 -0.06(-4.05%)
Nov 08, 2018 1.400 1.500 1.400 1.480 97,030 +0.12(+8.82%)
Nov 07, 2018 1.420 1.440 1.350 1.360 17,380 -0.06(-4.23%)
Nov 06, 2018 1.400 1.438 1.380 1.420 10,831 +0.03(+2.16%)
Nov 05, 2018 1.460 1.470 1.390 1.390 15,411 -0.05(-3.47%)
Nov 02, 2018 1.340 1.470 1.340 1.440 52,400 +0.09(+6.67%)
Nov 01, 2018 1.290 1.353 1.265 1.350 17,305 +0.08(+6.30%)
Oct 31, 2018 1.300 1.300 1.260 1.270 56,886 -0.03(-2.31%)
Oct 30, 2018 1.280 1.300 1.260 1.300 28,181 +0.04(+3.17%)
Oct 29, 2018 1.320 1.340 1.260 1.260 49,733 -0.08(-5.97%)
Oct 26, 2018 1.300 1.340 1.300 1.340 16,500 +0.04(+3.08%)
Oct 25, 2018 1.320 1.330 1.260 1.300 73,356 -0.03(-2.26%)
Oct 24, 2018 1.360 1.390 1.330 1.330 67,789 -0.03(-2.21%)
Oct 23, 2018 1.360 1.400 1.350 1.360 52,838 -0.01(-0.73%)
Oct 22, 2018 1.430 1.440 1.360 1.370 65,931 -0.06(-4.20%)
Oct 19, 2018 1.450 1.470 1.420 1.430 25,200 -0.01(-0.69%)
Oct 18, 2018 1.470 1.490 1.440 1.440 25,603 -0.03(-2.04%)
Oct 17, 2018 1.450 1.550 1.430 1.470 41,473 +0.02(+1.38%)
Oct 16, 2018 1.470 1.490 1.420 1.450 68,598 +0.02(+1.40%)
Oct 15, 2018 1.480 1.500 1.430 1.430 29,431 -0.06(-4.03%)
Oct 12, 2018 1.480 1.510 1.450 1.490 23,200 +0.04(+2.76%)
Oct 11, 2018 1.450 1.500 1.450 1.450 87,903 -0.04(-2.68%)
Oct 10, 2018 1.520 1.550 1.490 1.490 27,978 -0.01(-0.67%)
Oct 09, 2018 1.510 1.575 1.500 1.500 38,554 -0.03(-1.96%)
Oct 08, 2018 1.580 1.580 1.530 1.530 44,079 -0.06(-3.77%)
Oct 05, 2018 1.650 1.650 1.550 1.590 18,200 -0.01(-0.63%)
Oct 04, 2018 1.577 1.650 1.577 1.600 33,235 +0.02(+1.27%)
Oct 03, 2018 1.540 1.600 1.524 1.580 83,032 +0.05(+3.26%)
Oct 02, 2018 1.480 1.540 1.480 1.530 22,199 +0.03(+2.00%)
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.