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 (%)
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%)
Sep 02, 2014 2.730 2.730 2.730 2.750 17,398 +0.05(+1.85%)
Aug 29, 2014 2.700 2.700 2.700 2.700 77,000 +0.00(+0.00%)
Aug 28, 2014 2.690 2.710 2.670 2.700 10,651 +0.02(+0.75%)
Aug 27, 2014 2.650 2.690 2.640 2.680 24,876 -0.02(-0.74%)
Aug 26, 2014 2.720 2.740 2.660 2.700 19,808 -0.01(-0.37%)
Aug 25, 2014 2.740 2.770 2.710 2.710 23,430 -0.04(-1.45%)
Aug 22, 2014 2.700 2.810 2.700 2.750 69,828 +0.05(+1.85%)
Aug 21, 2014 2.640 2.710 2.640 2.700 9,940 +0.02(+0.75%)
Aug 20, 2014 2.650 2.730 2.640 2.680 23,994 +0.00(+0.00%)
Aug 19, 2014 2.610 2.710 2.610 2.680 73,590 +0.08(+3.08%)
Aug 18, 2014 2.720 2.750 2.600 2.600 17,667 -0.12(-4.41%)
Aug 15, 2014 2.720 2.730 2.680 2.720 58,380 +0.02(+0.74%)
Aug 14, 2014 2.600 2.790 2.510 2.700 58,818 +0.04(+1.50%)
Aug 13, 2014 2.670 2.750 2.630 2.660 119,422 -0.02(-0.75%)
Aug 12, 2014 2.710 2.720 2.650 2.680 51,458 +0.02(+0.75%)
Aug 11, 2014 2.550 2.710 2.550 2.660 71,682 +0.13(+5.14%)
Aug 08, 2014 2.570 2.650 2.570 2.530 95,147 -0.05(-1.94%)
Aug 07, 2014 2.650 2.660 2.500 2.580 37,333 -0.01(-0.39%)
Aug 06, 2014 2.460 2.720 2.460 2.590 125,025 +0.09(+3.60%)
Aug 05, 2014 2.380 2.500 2.370 2.500 100,098 +0.14(+5.93%)
Aug 04, 2014 2.320 2.370 2.318 2.360 46,192 +0.04(+1.72%)
Aug 01, 2014 2.320 2.330 2.300 2.320 36,473 -0.02(-0.85%)
Jul 31, 2014 2.340 2.340 2.300 2.340 29,252 +0.02(+0.84%)
Jul 30, 2014 2.310 2.330 2.250 2.321 37,005 +0.00(+0.02%)
Jul 29, 2014 2.330 2.350 2.290 2.320 36,562 +0.02(+0.87%)
Jul 28, 2014 2.330 2.330 2.250 2.300 35,698 -0.02(-0.86%)
Jul 25, 2014 2.220 2.350 2.190 2.320 121,372 +0.13(+5.94%)
Jul 24, 2014 2.090 2.220 2.090 2.190 59,832 +0.07(+3.30%)
Jul 23, 2014 2.080 2.200 2.010 2.120 115,355 +0.03(+1.44%)
Jul 22, 2014 2.080 2.130 2.070 2.090 54,765 +0.00(+0.00%)
Jul 21, 2014 2.250 2.320 2.020 2.090 170,129 -0.16(-7.11%)
Jul 18, 2014 2.280 2.340 2.150 2.250 127,449 +0.00(+0.00%)
Jul 17, 2014 2.210 2.280 2.210 2.250 28,600 +0.01(+0.45%)
Jul 16, 2014 2.200 2.270 2.200 2.240 30,947 +0.03(+1.36%)
Jul 15, 2014 2.200 2.230 2.160 2.210 48,790 +0.04(+1.84%)
Jul 14, 2014 2.180 2.200 2.140 2.170 52,373 +0.00(+0.00%)
Jul 11, 2014 2.120 2.190 2.120 2.170 28,639 +0.01(+0.46%)
Jul 10, 2014 2.130 2.270 2.110 2.160 48,305 +0.00(+0.00%)
Jul 09, 2014 2.200 2.210 2.080 2.160 63,181 -0.03(-1.37%)
Jul 08, 2014 2.280 2.280 2.170 2.190 44,010 -0.10(-4.37%)
Jul 07, 2014 2.230 2.290 2.150 2.290 97,806 +0.02(+0.88%)
Jul 03, 2014 2.210 2.270 2.270 2.270 83,400 -0.01(-0.44%)
Jul 02, 2014 2.200 2.280 2.110 2.280 182,998 +0.12(+5.56%)
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.