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 (%)
Aug 31, 2011 3.610 3.626 3.460 3.530 101,042 -0.03(-0.84%)
Aug 30, 2011 3.590 3.625 3.500 3.560 80,273 -0.06(-1.66%)
Aug 29, 2011 3.470 3.630 3.420 3.620 154,024 +0.23(+6.78%)
Aug 26, 2011 3.160 3.430 3.160 3.390 106,134 +0.22(+6.94%)
Aug 25, 2011 3.600 3.600 3.160 3.170 187,056 -0.34(-9.69%)
Aug 24, 2011 3.730 3.750 3.270 3.510 205,236 -0.23(-6.15%)
Aug 23, 2011 3.480 4.150 3.370 3.740 189,509 +0.35(+10.32%)
Aug 22, 2011 3.480 3.590 3.300 3.390 116,362 +0.05(+1.50%)
Aug 19, 2011 3.350 3.580 3.330 3.340 101,775 -0.10(-2.91%)
Aug 18, 2011 3.600 3.690 3.420 3.440 166,941 -0.29(-7.77%)
Aug 17, 2011 3.920 4.050 3.710 3.730 79,616 -0.18(-4.60%)
Aug 16, 2011 4.110 4.200 3.910 3.910 120,429 -0.23(-5.56%)
Aug 15, 2011 3.690 4.320 3.560 4.140 216,680 +0.50(+13.74%)
Aug 12, 2011 4.130 4.130 3.620 3.640 146,665 -0.33(-8.31%)
Aug 11, 2011 3.630 4.100 3.557 3.970 143,891 +0.47(+13.43%)
Aug 10, 2011 3.540 3.620 3.300 3.500 163,068 -0.09(-2.51%)
Aug 09, 2011 3.760 3.640 3.150 3.590 328,592 +0.48(+15.43%)
Aug 08, 2011 3.570 3.770 3.100 3.110 401,307 -0.64(-17.07%)
Aug 05, 2011 3.910 4.000 3.550 3.750 251,680 -0.08(-2.09%)
Aug 04, 2011 4.310 4.310 3.830 3.830 335,457 -0.48(-11.14%)
Aug 03, 2011 3.850 4.370 3.770 4.310 381,918 +0.46(+11.95%)
Aug 02, 2011 4.480 4.500 3.800 3.850 516,420 -0.65(-14.44%)
Aug 01, 2011 4.470 4.690 4.390 4.500 164,092 +0.05(+1.12%)
Jul 29, 2011 4.680 4.690 4.380 4.450 515,524 -0.28(-5.92%)
Jul 28, 2011 4.780 4.840 4.660 4.730 251,465 -0.04(-0.84%)
Jul 27, 2011 4.840 4.890 4.730 4.770 220,362 -0.12(-2.45%)
Jul 26, 2011 4.890 4.990 4.780 4.890 127,321 +0.07(+1.45%)
Jul 25, 2011 5.050 5.050 4.760 4.820 85,481 -0.06(-1.23%)
Jul 22, 2011 4.850 4.950 4.800 4.880 349,971 -0.05(-1.01%)
Jul 21, 2011 5.520 5.600 4.720 4.930 895,672 -1.41(-22.24%)
Jul 20, 2011 5.900 6.485 5.800 6.340 219,270 +0.42(+7.09%)
Jul 19, 2011 5.750 5.930 5.750 5.920 87,324 +0.24(+4.23%)
Jul 18, 2011 5.920 5.920 5.641 5.680 137,057 -0.19(-3.24%)
Jul 15, 2011 5.800 5.900 5.690 5.870 102,935 +0.08(+1.38%)
Jul 14, 2011 5.950 6.010 5.660 5.790 102,823 -0.23(-3.82%)
Jul 13, 2011 5.770 6.100 5.700 6.020 157,993 +0.31(+5.43%)
Jul 12, 2011 5.680 5.980 5.610 5.710 121,216 -0.07(-1.21%)
Jul 11, 2011 5.950 6.000 5.750 5.780 135,971 -0.26(-4.30%)
Jul 08, 2011 6.050 6.283 5.750 6.040 157,242 -0.04(-0.66%)
Jul 07, 2011 5.910 6.350 5.860 6.080 148,376 +0.19(+3.23%)
Jul 06, 2011 5.770 5.950 5.700 5.890 105,108 +0.04(+0.68%)
Jul 05, 2011 5.910 5.990 5.810 5.850 132,854 -0.10(-1.68%)
Jul 01, 2011 6.130 6.130 5.810 5.950 154,416 -0.12(-1.98%)
Jun 30, 2011 5.890 6.220 5.856 6.070 151,316 +0.09(+1.51%)
Jun 29, 2011 5.920 6.300 5.870 5.980 140,886 -0.03(-0.50%)
Jun 28, 2011 5.360 6.090 5.360 6.010 255,369 +0.33(+5.81%)
Jun 27, 2011 5.500 5.760 5.470 5.680 283,560 +0.15(+2.71%)
Jun 24, 2011 5.250 5.820 5.200 5.530 2,030,186 +0.26(+4.93%)
Jun 23, 2011 4.950 5.470 4.850 5.270 288,721 +0.30(+6.04%)
Jun 22, 2011 4.560 5.120 4.560 4.970 292,437 +0.34(+7.34%)
Jun 21, 2011 4.610 4.720 4.410 4.630 288,022 -0.03(-0.64%)
Jun 20, 2011 4.680 4.710 4.610 4.660 82,815 -0.05(-1.06%)
Jun 17, 2011 4.720 4.850 4.580 4.710 175,549 +0.03(+0.64%)
Jun 16, 2011 4.750 4.790 4.540 4.680 201,182 -0.05(-1.06%)
Jun 15, 2011 4.630 4.840 4.501 4.730 208,647 +0.13(+2.83%)
Jun 14, 2011 4.780 4.830 4.420 4.600 647,437 -0.13(-2.75%)
Jun 13, 2011 5.540 5.830 4.680 4.730 406,939 -0.87(-15.54%)
Jun 10, 2011 5.930 5.930 5.450 5.600 232,064 -0.28(-4.76%)
Jun 09, 2011 6.020 6.130 5.780 5.880 116,682 -0.14(-2.33%)
Jun 08, 2011 6.190 6.230 5.950 6.020 73,203 -0.21(-3.37%)
Jun 07, 2011 5.900 6.450 5.900 6.230 158,379 +0.30(+5.06%)
Jun 06, 2011 6.310 6.420 5.830 5.930 168,525 -0.44(-6.91%)
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.