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 (%)
Jun 28, 2013 3.570 3.600 3.470 3.560 30,179 -0.05(-1.39%)
Jun 27, 2013 3.660 3.690 3.550 3.610 28,954 -0.02(-0.55%)
Jun 26, 2013 3.470 3.630 3.410 3.630 27,631 +0.19(+5.52%)
Jun 25, 2013 3.470 3.500 3.440 3.440 12,731 +0.00(+0.00%)
Jun 24, 2013 3.440 3.440 3.400 3.440 38,938 -0.03(-0.86%)
Jun 21, 2013 3.510 3.550 3.400 3.470 67,907 -0.06(-1.70%)
Jun 20, 2013 3.602 3.610 3.530 3.530 30,637 -0.08(-2.22%)
Jun 19, 2013 3.720 3.760 3.610 3.610 18,675 -0.07(-1.90%)
Jun 18, 2013 3.730 3.780 3.680 3.680 10,392 -0.10(-2.65%)
Jun 17, 2013 3.750 3.780 3.650 3.780 30,270 +0.06(+1.61%)
Jun 14, 2013 3.800 3.800 3.650 3.720 71,292 -0.06(-1.59%)
Jun 13, 2013 3.780 3.790 3.680 3.780 47,205 +0.04(+1.07%)
Jun 12, 2013 3.720 3.768 3.630 3.740 58,512 +0.05(+1.36%)
Jun 11, 2013 3.850 3.850 3.611 3.690 100,880 -0.14(-3.66%)
Jun 10, 2013 3.850 3.900 3.750 3.830 84,752 +0.02(+0.52%)
Jun 07, 2013 3.840 3.910 3.810 3.810 48,267 -0.04(-1.04%)
Jun 06, 2013 3.770 3.900 3.750 3.850 34,144 +0.13(+3.49%)
Jun 05, 2013 3.770 3.820 3.620 3.720 42,868 +0.01(+0.27%)
Jun 04, 2013 3.850 3.868 3.700 3.710 33,277 -0.09(-2.37%)
Jun 03, 2013 3.920 3.920 3.740 3.800 66,791 -0.09(-2.31%)
May 31, 2013 3.900 3.940 3.820 3.890 89,929 +0.02(+0.52%)
May 30, 2013 3.600 3.950 3.600 3.870 301,450 +0.31(+8.71%)
May 29, 2013 3.440 3.560 3.411 3.560 26,747 +0.09(+2.59%)
May 28, 2013 3.560 3.560 3.400 3.470 60,221 -0.01(-0.29%)
May 24, 2013 3.450 3.500 3.420 3.480 21,332 +0.05(+1.46%)
May 23, 2013 3.500 3.500 3.410 3.430 39,118 -0.05(-1.44%)
May 22, 2013 3.630 3.631 3.440 3.480 72,012 -0.17(-4.66%)
May 21, 2013 3.720 3.750 3.640 3.650 57,422 -0.04(-1.08%)
May 20, 2013 3.660 3.850 3.650 3.690 97,342 +0.07(+1.93%)
May 17, 2013 3.716 3.720 3.610 3.620 75,878 -0.06(-1.63%)
May 16, 2013 3.920 3.945 3.520 3.680 146,188 -0.22(-5.64%)
May 15, 2013 3.370 4.000 3.350 3.900 252,552 +0.40(+11.43%)
May 13, 2013 3.500 3.500 3.371 3.500 83,790 -0.02(-0.57%)
May 10, 2013 3.700 3.700 3.230 3.520 254,160 -0.15(-4.09%)
May 09, 2013 3.800 3.820 3.600 3.670 62,277 -0.13(-3.42%)
May 08, 2013 3.690 3.810 3.690 3.800 75,831 +0.13(+3.54%)
May 07, 2013 3.650 3.700 3.600 3.670 79,032 +0.02(+0.55%)
May 06, 2013 3.770 3.770 3.550 3.650 44,148 +0.11(+3.11%)
May 03, 2013 3.520 3.540 3.510 3.540 32,930 +0.03(+0.85%)
May 02, 2013 3.501 3.540 3.490 3.510 27,373 +0.04(+1.15%)
May 01, 2013 3.570 3.610 3.470 3.470 45,152 -0.10(-2.80%)
Apr 30, 2013 3.690 3.570 3.470 3.570 26,325 +0.12(+3.48%)
Apr 29, 2013 3.390 3.530 3.390 3.450 37,223 +0.11(+3.29%)
Apr 26, 2013 3.320 3.390 3.300 3.340 16,385 +0.04(+1.21%)
Apr 25, 2013 3.250 3.300 3.220 3.300 20,357 +0.07(+2.17%)
Apr 24, 2013 3.200 3.250 3.170 3.230 20,886 +0.03(+0.94%)
Apr 23, 2013 3.160 3.230 3.160 3.200 40,731 +0.04(+1.27%)
Apr 22, 2013 3.120 3.210 3.120 3.160 21,814 +0.02(+0.64%)
Apr 19, 2013 3.150 3.200 3.000 3.140 42,750 +0.02(+0.64%)
Apr 18, 2013 3.190 3.210 3.120 3.120 63,216 -0.05(-1.58%)
Apr 17, 2013 3.190 3.240 3.160 3.170 27,435 +0.00(+0.00%)
Apr 16, 2013 3.210 3.280 3.170 3.170 16,144 -0.01(-0.31%)
Apr 15, 2013 3.260 3.270 3.180 3.180 68,392 -0.08(-2.45%)
Apr 12, 2013 3.240 3.290 3.220 3.260 49,494 -0.03(-0.91%)
Apr 11, 2013 3.300 3.370 3.230 3.290 112,597 -0.01(-0.30%)
Apr 10, 2013 3.300 3.460 3.280 3.300 144,862 -0.06(-1.79%)
Apr 09, 2013 3.350 3.390 3.320 3.360 22,850 -0.02(-0.59%)
Apr 08, 2013 3.310 3.400 3.300 3.380 88,203 +0.13(+4.00%)
Apr 05, 2013 3.250 3.340 3.200 3.250 73,062 +0.00(+0.00%)
Apr 04, 2013 3.220 3.320 3.180 3.250 55,751 +0.02(+0.62%)
Apr 03, 2013 3.220 3.240 3.180 3.230 70,083 +0.05(+1.57%)
Apr 02, 2013 3.330 3.340 3.180 3.180 160,429 -0.13(-3.93%)
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.