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 30, 2019 0.5840 0.5885 0.5635 0.5721 27,784 +0.00(+0.37%)
Apr 29, 2019 0.5600 0.5998 0.5501 0.5700 68,629 +0.02(+3.64%)
Apr 26, 2019 0.5900 0.6000 0.5500 0.5500 37,700 -0.05(-7.63%)
Apr 25, 2019 0.5900 0.5954 0.5715 0.5954 39,109 +0.01(+1.78%)
Apr 24, 2019 0.5900 0.6000 0.5850 0.5850 21,692 -0.01(-1.27%)
Apr 23, 2019 0.6010 0.6080 0.5899 0.5925 47,033 -0.01(-1.92%)
Apr 22, 2019 0.6100 0.6100 0.5928 0.6041 15,936 -0.00(-0.33%)
Apr 18, 2019 0.5985 0.6090 0.5985 0.6061 15,200 +0.01(+1.27%)
Apr 17, 2019 0.6247 0.6247 0.5985 0.5985 123,349 -0.02(-2.81%)
Apr 16, 2019 0.6210 0.6210 0.6100 0.6158 41,244 +0.01(+1.02%)
Apr 15, 2019 0.6199 0.6199 0.6056 0.6096 32,752 +0.01(+1.09%)
Apr 12, 2019 0.6000 0.6199 0.5801 0.6030 75,000 +0.00(+0.28%)
Apr 11, 2019 0.5740 0.6200 0.5520 0.6013 139,256 -0.00(-0.15%)
Apr 10, 2019 0.6236 0.6250 0.5980 0.6022 146,673 -0.00(-0.56%)
Apr 09, 2019 0.5510 0.6970 0.5499 0.6056 334,047 +0.06(+10.13%)
Apr 08, 2019 0.5502 0.5700 0.5112 0.5499 463,850 +0.00(+0.00%)
Apr 05, 2019 0.5800 0.6000 0.5350 0.5499 476,500 -0.03(-5.19%)
Apr 04, 2019 0.6100 0.6100 0.5300 0.5800 2,688,769 -0.20(-25.62%)
Apr 03, 2019 0.8000 0.8000 0.7700 0.7798 102,187 -0.02(-2.52%)
Apr 02, 2019 0.8000 0.8000 0.7750 0.8000 34,075 +0.00(+0.15%)
Apr 01, 2019 0.8500 0.8500 0.7645 0.7988 244,730 -0.04(-4.24%)
Mar 29, 2019 0.8700 0.8700 0.8301 0.8342 91,200 +0.00(+0.49%)
Mar 28, 2019 0.8510 0.9000 0.8301 0.8301 43,091 -0.06(-7.25%)
Mar 27, 2019 0.8580 0.8950 0.8300 0.8950 40,197 +0.03(+3.64%)
Mar 26, 2019 0.8550 0.9000 0.8550 0.8636 12,808 -0.01(-0.61%)
Mar 25, 2019 0.8870 0.9210 0.8550 0.8689 81,915 -0.02(-1.91%)
Mar 22, 2019 0.9000 0.9152 0.8550 0.8858 85,300 +0.01(+0.66%)
Mar 21, 2019 0.8800 0.9085 0.8800 0.8800 58,388 -0.02(-2.00%)
Mar 20, 2019 0.9000 0.9186 0.8800 0.8980 64,551 +0.02(+2.02%)
Mar 19, 2019 0.9000 0.9347 0.8802 0.8802 63,175 -0.01(-1.16%)
Mar 18, 2019 0.9000 0.9500 0.8900 0.8905 44,489 +0.00(+0.04%)
Mar 15, 2019 0.9200 0.9200 0.8901 0.8901 32,300 -0.04(-4.27%)
Mar 14, 2019 0.9500 0.9500 0.8970 0.9298 12,300 +0.01(+1.32%)
Mar 13, 2019 0.9000 0.9400 0.8901 0.9177 28,692 +0.03(+3.11%)
Mar 12, 2019 0.8900 0.9100 0.8600 0.8900 37,725 +0.01(+1.16%)
Mar 11, 2019 0.8700 0.8870 0.8650 0.8798 35,562 +0.01(+1.38%)
Mar 08, 2019 0.8600 0.8846 0.8600 0.8678 14,400 +0.01(+0.91%)
Mar 07, 2019 0.8550 0.9010 0.8550 0.8600 38,162 +0.00(+0.00%)
Mar 06, 2019 0.8700 0.8808 0.8550 0.8600 27,636 -0.01(-0.92%)
Mar 05, 2019 0.9400 0.9400 0.8550 0.8680 55,502 -0.04(-4.88%)
Mar 04, 2019 0.9000 0.9499 0.9000 0.9125 23,934 +0.06(+6.73%)
Mar 01, 2019 0.8600 0.8800 0.8550 0.8550 110,300 -0.03(-2.84%)
Feb 28, 2019 0.8345 0.9452 0.8345 0.8800 143,472 +0.03(+3.51%)
Feb 27, 2019 0.8200 0.8654 0.8200 0.8502 53,074 +0.03(+3.68%)
Feb 26, 2019 0.8199 0.8497 0.8100 0.8200 73,831 -0.01(-0.79%)
Feb 25, 2019 0.8300 0.8500 0.8010 0.8265 41,760 +0.01(+1.04%)
Feb 22, 2019 0.8250 0.8250 0.8000 0.8180 75,800 +0.01(+0.98%)
Feb 21, 2019 0.8000 0.8249 0.8000 0.8101 45,440 +0.01(+1.26%)
Feb 20, 2019 0.8250 0.8250 0.8000 0.8000 26,768 -0.02(-2.31%)
Feb 19, 2019 0.8250 0.8250 0.8002 0.8189 39,283 -0.00(-0.13%)
Feb 15, 2019 0.7900 0.8300 0.7900 0.8200 48,700 +0.01(+1.23%)
Feb 14, 2019 0.8200 0.8300 0.7925 0.8100 29,120 -0.01(-1.22%)
Feb 13, 2019 0.7900 0.8489 0.7900 0.8200 37,296 +0.01(+1.23%)
Feb 12, 2019 0.8130 0.8200 0.7950 0.8100 37,934 +0.01(+1.85%)
Feb 11, 2019 0.7950 0.8269 0.7950 0.7953 24,851 -0.00(-0.59%)
Feb 08, 2019 0.8200 0.8240 0.7950 0.8000 33,000 -0.01(-1.23%)
Feb 07, 2019 0.8000 0.8200 0.8000 0.8100 38,417 -0.00(-0.37%)
Feb 06, 2019 0.8000 0.8271 0.8000 0.8130 127,055 +0.01(+1.62%)
Feb 05, 2019 0.8200 0.8241 0.8000 0.8000 103,819 -0.02(-2.20%)
Feb 04, 2019 0.8500 0.9000 0.8100 0.8180 85,280 -0.02(-2.62%)
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.