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, 2013 2.710 2.830 2.830 2.830 57,600 +0.10(+3.66%)
Dec 30, 2013 2.640 2.810 2.640 2.730 70,167 -0.02(-0.73%)
Dec 27, 2013 2.660 2.770 2.620 2.750 50,361 +0.05(+1.85%)
Dec 26, 2013 2.700 2.700 2.600 2.700 55,888 +0.02(+0.75%)
Dec 24, 2013 2.620 2.680 2.590 2.680 27,072 +0.06(+2.29%)
Dec 23, 2013 2.570 2.650 2.525 2.620 80,219 +0.05(+1.95%)
Dec 20, 2013 2.530 2.640 2.520 2.570 146,179 +0.02(+0.78%)
Dec 19, 2013 2.590 2.590 2.510 2.550 64,938 -0.05(-1.92%)
Dec 18, 2013 2.560 2.600 2.525 2.600 99,944 +0.02(+0.78%)
Dec 17, 2013 2.500 2.580 2.500 2.580 109,659 +0.03(+1.18%)
Dec 16, 2013 2.530 2.570 2.530 2.550 8,564 -0.01(-0.39%)
Dec 13, 2013 2.510 2.590 2.500 2.560 45,192 +0.04(+1.59%)
Dec 12, 2013 2.550 2.640 2.520 2.520 48,897 -0.05(-1.95%)
Dec 11, 2013 2.600 2.640 2.570 2.570 51,875 +0.03(+1.18%)
Dec 10, 2013 2.500 2.590 2.500 2.540 45,280 +0.03(+1.20%)
Dec 09, 2013 2.610 2.660 2.510 2.510 20,182 -0.12(-4.56%)
Dec 06, 2013 2.550 2.690 2.540 2.630 22,410 +0.06(+2.33%)
Dec 05, 2013 2.580 2.690 2.550 2.570 66,518 -0.04(-1.53%)
Dec 04, 2013 2.610 2.670 2.610 2.610 15,397 -0.03(-1.14%)
Dec 03, 2013 2.650 2.700 2.590 2.640 40,400 +0.00(+0.00%)
Dec 02, 2013 2.600 2.690 2.600 2.640 60,242 +0.01(+0.38%)
Nov 29, 2013 2.660 2.700 2.610 2.630 17,280 -0.08(-2.95%)
Nov 27, 2013 2.610 2.710 2.610 2.710 32,885 +0.07(+2.65%)
Nov 26, 2013 2.680 2.690 2.630 2.640 27,749 -0.06(-2.22%)
Nov 25, 2013 2.710 2.710 2.600 2.700 52,194 +0.03(+1.12%)
Nov 22, 2013 2.670 2.700 2.561 2.670 56,568 +0.00(+0.00%)
Nov 21, 2013 2.630 2.700 2.630 2.670 21,221 +0.03(+1.14%)
Nov 20, 2013 2.630 2.690 2.630 2.640 21,537 +0.02(+0.76%)
Nov 19, 2013 2.720 2.820 2.580 2.620 83,802 -0.11(-4.03%)
Nov 18, 2013 2.630 2.750 2.600 2.730 57,252 +0.10(+3.80%)
Nov 15, 2013 2.620 2.660 2.562 2.630 71,858 -0.01(-0.38%)
Nov 14, 2013 2.700 2.750 2.530 2.640 103,556 -0.17(-6.05%)
Nov 12, 2013 2.800 2.870 2.760 2.810 33,724 -0.03(-1.06%)
Nov 11, 2013 2.780 2.840 2.529 2.840 30,327 +0.06(+2.16%)
Nov 08, 2013 2.610 2.780 2.590 2.780 26,637 +0.15(+5.70%)
Nov 07, 2013 2.680 2.680 2.500 2.630 225,472 -0.09(-3.31%)
Nov 06, 2013 2.710 2.720 2.670 2.720 35,618 +0.01(+0.37%)
Nov 05, 2013 2.760 2.760 2.700 2.710 28,187 -0.04(-1.45%)
Nov 04, 2013 2.810 2.880 2.750 2.750 31,059 -0.03(-1.08%)
Nov 01, 2013 2.750 2.800 2.750 2.780 15,132 +0.03(+1.09%)
Oct 31, 2013 2.800 2.810 2.750 2.750 33,305 -0.08(-2.83%)
Oct 30, 2013 2.810 2.840 2.760 2.830 56,801 -0.01(-0.35%)
Oct 29, 2013 2.860 2.860 2.790 2.840 20,653 -0.02(-0.70%)
Oct 28, 2013 2.860 2.890 2.800 2.860 30,373 -0.04(-1.38%)
Oct 25, 2013 2.900 2.900 2.850 2.900 13,228 -0.01(-0.34%)
Oct 24, 2013 2.900 2.910 2.860 2.910 11,469 +0.01(+0.34%)
Oct 23, 2013 2.850 2.900 2.780 2.900 20,710 +0.04(+1.40%)
Oct 22, 2013 2.850 2.870 2.810 2.860 42,738 -0.01(-0.35%)
Oct 21, 2013 2.920 2.940 2.810 2.870 29,758 -0.11(-3.69%)
Oct 18, 2013 2.900 2.980 2.890 2.980 3,696 +0.04(+1.36%)
Oct 17, 2013 2.870 2.980 2.865 2.940 27,494 +0.09(+3.16%)
Oct 16, 2013 2.800 2.900 2.750 2.850 79,914 -0.10(-3.39%)
Oct 15, 2013 2.940 2.980 2.910 2.950 14,821 -0.01(-0.34%)
Oct 14, 2013 2.960 2.990 2.930 2.960 20,155 +0.00(+0.00%)
Oct 11, 2013 2.950 3.000 2.950 2.960 31,280 +0.03(+1.02%)
Oct 10, 2013 2.950 2.980 2.930 2.930 39,916 -0.02(-0.68%)
Oct 09, 2013 2.960 2.979 2.920 2.950 9,716 -0.01(-0.34%)
Oct 08, 2013 2.961 2.990 2.960 2.960 12,653 +0.01(+0.34%)
Oct 07, 2013 2.940 2.980 2.940 2.950 11,350 +0.01(+0.34%)
Oct 04, 2013 2.931 2.980 2.920 2.940 20,687 +0.01(+0.34%)
Oct 03, 2013 2.920 3.000 2.920 2.930 17,968 -0.05(-1.68%)
Oct 02, 2013 3.010 3.039 2.980 2.980 34,488 -0.06(-1.97%)
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.