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 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%)
Oct 01, 2018 1.480 1.540 1.480 1.500 15,731 +0.00(+0.00%)
Sep 28, 2018 1.450 1.550 1.450 1.500 8,800 +0.05(+3.45%)
Sep 27, 2018 1.550 1.550 1.450 1.450 44,029 -0.10(-6.45%)
Sep 26, 2018 1.520 1.550 1.500 1.550 22,829 +0.05(+3.33%)
Sep 25, 2018 1.550 1.550 1.500 1.500 11,264 -0.05(-3.23%)
Sep 24, 2018 1.500 1.550 1.500 1.550 15,773 +0.10(+6.90%)
Sep 21, 2018 1.550 1.550 1.450 1.450 15,100 -0.10(-6.45%)
Sep 20, 2018 1.540 1.550 1.500 1.550 30,434 +0.05(+3.33%)
Sep 19, 2018 1.550 1.550 1.500 1.500 31,506 -0.05(-3.23%)
Sep 18, 2018 1.500 1.550 1.500 1.550 20,397 +0.05(+3.33%)
Sep 17, 2018 1.520 1.550 1.500 1.500 38,138 +0.00(+0.00%)
Sep 14, 2018 1.550 1.550 1.500 1.500 18,000 -0.05(-3.23%)
Sep 13, 2018 1.455 1.550 1.455 1.550 15,316 +0.07(+5.08%)
Sep 12, 2018 1.500 1.500 1.400 1.475 137,844 -0.07(-4.84%)
Sep 11, 2018 1.500 1.550 1.500 1.550 26,937 +0.05(+3.33%)
Sep 10, 2018 1.550 1.553 1.500 1.500 20,907 -0.10(-6.25%)
Sep 07, 2018 1.540 1.600 1.500 1.600 73,300 +0.05(+3.23%)
Sep 06, 2018 1.600 1.600 1.500 1.550 10,187 +0.00(+0.00%)
Sep 05, 2018 1.450 1.600 1.450 1.550 86,499 +0.10(+6.90%)
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.