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 (%)
Jun 29, 2012 3.180 3.180 3.060 3.090 73,589 +0.02(+0.65%)
Jun 28, 2012 3.100 3.130 3.070 3.070 40,653 -0.09(-2.85%)
Jun 27, 2012 3.070 3.170 3.060 3.160 48,633 +0.10(+3.27%)
Jun 26, 2012 3.020 3.100 3.020 3.060 100,611 +0.09(+3.03%)
Jun 25, 2012 2.920 3.020 2.920 2.970 101,515 +0.03(+1.02%)
Jun 22, 2012 2.870 3.100 2.830 2.940 1,995,918 +0.12(+4.26%)
Jun 21, 2012 2.960 2.980 2.820 2.820 215,548 -0.15(-5.05%)
Jun 20, 2012 2.930 3.030 2.930 2.970 88,519 +0.02(+0.68%)
Jun 19, 2012 3.070 3.110 2.920 2.950 144,651 -0.10(-3.28%)
Jun 18, 2012 3.050 3.103 3.010 3.050 81,272 -0.06(-1.93%)
Jun 15, 2012 3.100 3.130 2.940 3.110 139,158 -0.01(-0.32%)
Jun 14, 2012 2.980 3.120 2.960 3.120 105,111 +0.17(+5.76%)
Jun 13, 2012 2.970 3.060 2.920 2.950 69,392 -0.01(-0.34%)
Jun 12, 2012 2.930 2.980 2.910 2.960 60,266 +0.08(+2.78%)
Jun 11, 2012 3.130 3.150 2.850 2.880 109,083 -0.21(-6.80%)
Jun 08, 2012 3.090 3.110 3.030 3.090 49,524 -0.01(-0.32%)
Jun 07, 2012 3.290 3.300 3.080 3.100 90,738 -0.15(-4.62%)
Jun 06, 2012 3.190 3.260 3.070 3.250 149,235 +0.08(+2.52%)
Jun 05, 2012 3.020 3.180 3.010 3.170 65,600 +0.13(+4.28%)
Jun 04, 2012 2.980 3.150 2.980 3.040 85,796 +0.08(+2.70%)
Jun 01, 2012 3.050 3.050 2.930 2.960 81,502 -0.15(-4.82%)
May 31, 2012 3.140 3.150 2.960 3.110 157,878 +0.08(+2.64%)
May 30, 2012 2.990 3.240 2.990 3.030 105,750 +0.00(+0.00%)
May 29, 2012 2.950 3.090 2.901 3.030 82,932 +0.11(+3.77%)
May 25, 2012 2.870 2.940 2.820 2.920 47,531 +0.06(+2.10%)
May 24, 2012 2.920 2.940 2.820 2.860 46,074 -0.07(-2.39%)
May 23, 2012 2.870 2.940 2.869 2.930 88,675 +0.03(+1.03%)
May 22, 2012 2.930 2.970 2.860 2.900 84,649 -0.03(-1.02%)
May 21, 2012 2.870 2.950 2.850 2.930 67,250 +0.07(+2.45%)
May 18, 2012 2.770 2.915 2.770 2.860 74,229 +0.05(+1.78%)
May 17, 2012 2.890 3.000 2.790 2.810 102,410 -0.07(-2.43%)
May 16, 2012 2.910 3.000 2.850 2.880 57,605 +0.02(+0.70%)
May 15, 2012 2.870 2.921 2.803 2.860 52,286 +0.01(+0.35%)
May 14, 2012 2.930 2.940 2.850 2.850 46,592 -0.12(-4.04%)
May 11, 2012 2.960 3.000 2.760 2.970 105,001 -0.01(-0.34%)
May 10, 2012 3.010 3.050 2.960 2.980 106,493 -0.01(-0.33%)
May 09, 2012 2.970 3.070 2.920 2.990 48,883 -0.03(-0.99%)
May 08, 2012 2.880 3.130 2.800 3.020 69,258 +0.17(+5.96%)
May 07, 2012 2.960 2.970 2.840 2.850 85,756 -0.11(-3.72%)
May 04, 2012 2.990 3.030 2.920 2.960 55,643 -0.06(-1.99%)
May 03, 2012 3.000 3.134 2.980 3.020 124,981 +0.00(+0.00%)
May 02, 2012 3.090 3.130 2.930 3.020 89,838 -0.09(-2.89%)
May 01, 2012 3.100 3.300 3.100 3.110 166,905 +0.00(+0.00%)
Apr 30, 2012 3.100 3.160 3.100 3.110 71,452 +0.02(+0.65%)
Apr 27, 2012 3.070 3.130 2.970 3.090 71,738 +0.01(+0.32%)
Apr 26, 2012 3.030 3.080 3.010 3.080 25,443 +0.03(+0.98%)
Apr 25, 2012 2.980 3.090 2.980 3.050 72,725 +0.07(+2.35%)
Apr 24, 2012 2.990 3.070 2.930 2.980 123,226 +0.03(+1.02%)
Apr 23, 2012 2.920 3.000 2.860 2.950 46,553 -0.03(-1.01%)
Apr 20, 2012 2.960 3.030 2.910 2.980 90,685 +0.11(+3.83%)
Apr 19, 2012 2.860 2.920 2.810 2.870 33,736 +0.01(+0.35%)
Apr 18, 2012 2.900 2.950 2.850 2.860 44,440 -0.07(-2.39%)
Apr 17, 2012 2.830 2.940 2.830 2.930 74,248 +0.13(+4.64%)
Apr 16, 2012 2.820 2.920 2.750 2.800 44,518 -0.02(-0.71%)
Apr 13, 2012 2.860 2.960 2.800 2.820 54,976 -0.06(-2.08%)
Apr 12, 2012 2.880 2.915 2.815 2.880 64,149 -0.01(-0.35%)
Apr 11, 2012 2.790 2.970 2.790 2.890 96,328 +0.14(+5.09%)
Apr 10, 2012 2.710 3.010 2.700 2.750 195,303 +0.05(+1.85%)
Apr 09, 2012 2.940 2.940 2.700 2.700 199,848 -0.26(-8.78%)
Apr 05, 2012 3.040 3.160 2.940 2.960 91,589 -0.10(-3.27%)
Apr 04, 2012 3.070 3.100 3.010 3.060 74,500 -0.02(-0.65%)
Apr 03, 2012 3.220 3.240 3.080 3.080 97,662 -0.17(-5.23%)
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.