Skip to main content
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, 2020 1.650 1.650 1.650 814,005 +0.02(+1.23%)
Dec 30, 2020 1.740 1.740 1.620 1.630 814,005 -0.06(-3.55%)
Dec 29, 2020 1.770 1.800 1.620 1.690 1,199,341 -0.08(-4.52%)
Dec 28, 2020 1.650 1.780 1.600 1.770 2,039,027 +0.15(+9.26%)
Dec 24, 2020 1.880 1.920 1.560 1.620 3,260,300 -0.31(-16.06%)
Dec 23, 2020 1.960 2.070 1.750 1.930 9,066,465 +0.23(+13.53%)
Dec 22, 2020 1.500 1.760 1.400 1.700 8,607,146 +0.31(+22.30%)
Dec 21, 2020 1.300 1.440 1.270 1.390 1,798,111 +0.08(+6.11%)
Dec 18, 2020 1.170 1.350 1.160 1.310 2,643,600 +0.13(+11.02%)
Dec 17, 2020 1.190 1.200 1.150 1.180 633,415 +0.02(+1.72%)
Dec 16, 2020 1.170 1.180 1.140 1.160 299,952 -0.01(-0.85%)
Dec 15, 2020 1.250 1.250 1.150 1.170 668,422 +0.01(+0.86%)
Dec 14, 2020 1.150 1.170 1.150 1.160 290,984 -0.01(-0.85%)
Dec 11, 2020 1.180 1.180 1.160 1.170 304,200 -0.01(-0.85%)
Dec 10, 2020 1.210 1.210 1.160 1.180 410,767 -0.03(-2.48%)
Dec 09, 2020 1.170 1.210 1.170 1.210 439,236 +0.03(+2.54%)
Dec 08, 2020 1.210 1.230 1.170 1.180 522,939 -0.06(-4.84%)
Dec 07, 2020 1.250 1.260 1.220 1.240 324,439 -0.01(-0.80%)
Dec 04, 2020 1.220 1.250 1.200 1.250 549,300 +0.05(+4.17%)
Dec 03, 2020 1.180 1.220 1.180 1.200 262,613 -0.01(-0.83%)
Dec 02, 2020 1.200 1.230 1.160 1.210 446,143 -0.02(-1.63%)
Dec 01, 2020 1.250 1.280 1.200 1.230 708,072 +0.03(+2.50%)
Nov 30, 2020 1.130 1.200 1.130 1.200 582,758 +0.05(+4.35%)
Nov 27, 2020 1.140 1.150 1.120 1.150 296,100 +0.02(+1.77%)
Nov 25, 2020 1.110 1.140 1.100 1.130 392,500 +0.01(+0.89%)
Nov 24, 2020 1.140 1.140 1.070 1.120 521,369 +0.01(+0.90%)
Nov 23, 2020 1.060 1.140 1.060 1.110 913,614 +0.05(+4.72%)
Nov 20, 2020 1.090 1.090 1.050 1.060 611,500 -0.03(-2.75%)
Nov 19, 2020 1.130 1.130 1.080 1.090 457,831 -0.01(-0.91%)
Nov 18, 2020 1.140 1.140 1.080 1.100 665,401 -0.01(-0.90%)
Nov 17, 2020 1.120 1.140 1.100 1.110 495,693 -0.02(-1.77%)
Nov 16, 2020 1.100 1.150 1.070 1.130 979,196 +0.03(+2.73%)
Nov 13, 2020 1.140 1.160 1.085 1.100 1,263,300 -0.03(-2.65%)
Nov 12, 2020 1.080 1.190 1.060 1.130 2,920,054 -0.21(-15.67%)
Nov 11, 2020 1.260 1.390 1.260 1.340 1,019,968 +0.08(+6.35%)
Nov 10, 2020 1.200 1.285 1.200 1.260 663,622 +0.06(+5.00%)
Nov 09, 2020 1.280 1.300 1.170 1.200 1,213,840 -0.05(-3.61%)
Nov 06, 2020 1.260 1.275 1.220 1.245 419,400 -0.00(-0.40%)
Nov 05, 2020 1.240 1.300 1.230 1.250 623,278 +0.00(+0.00%)
Nov 04, 2020 1.200 1.260 1.180 1.250 251,266 +0.03(+2.46%)
Nov 03, 2020 1.240 1.280 1.210 1.220 391,383 -0.02(-1.61%)
Nov 02, 2020 1.250 1.300 1.200 1.240 1,416,965 +0.04(+3.33%)
Oct 30, 2020 1.280 1.300 1.170 1.200 1,032,500 -0.11(-8.40%)
Oct 29, 2020 1.340 1.390 1.280 1.310 640,372 -0.04(-2.96%)
Oct 28, 2020 1.360 1.400 1.310 1.350 1,390,795 -0.09(-6.25%)
Oct 27, 2020 1.380 1.460 1.350 1.440 501,484 +0.02(+1.41%)
Oct 26, 2020 1.510 1.530 1.350 1.420 1,292,347 -0.09(-5.96%)
Oct 23, 2020 1.450 1.550 1.450 1.510 1,292,500 +0.07(+4.86%)
Oct 22, 2020 1.430 1.450 1.375 1.440 690,152 +0.01(+0.70%)
Oct 21, 2020 1.430 1.450 1.375 1.430 758,929 +0.01(+0.70%)
Oct 20, 2020 1.310 1.460 1.290 1.420 1,717,886 +0.11(+8.40%)
Oct 19, 2020 1.280 1.320 1.220 1.310 654,924 +0.03(+2.34%)
Oct 16, 2020 1.260 1.345 1.260 1.280 694,500 -0.01(-0.78%)
Oct 15, 2020 1.310 1.360 1.250 1.290 1,153,342 +0.02(+1.57%)
Oct 14, 2020 1.230 1.310 1.230 1.270 892,376 +0.03(+2.42%)
Oct 13, 2020 1.210 1.260 1.180 1.240 596,633 +0.05(+4.20%)
Oct 12, 2020 1.180 1.210 1.170 1.190 358,851 +0.00(+0.00%)
Oct 09, 2020 1.210 1.220 1.180 1.190 445,400 -0.03(-2.46%)
Oct 08, 2020 1.200 1.240 1.170 1.220 638,420 +0.02(+1.67%)
Oct 07, 2020 1.220 1.220 1.170 1.200 372,729 +0.03(+2.56%)
Oct 06, 2020 1.180 1.220 1.160 1.170 307,521 -0.02(-1.68%)
Oct 05, 2020 1.220 1.258 1.180 1.190 335,201 -0.04(-3.25%)
Oct 02, 2020 1.150 1.230 1.150 1.230 424,700 -0.02(-1.60%)
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.