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 30, 2014 2.340 2.340 2.190 2.230 26,314 -0.05(-2.19%)
Jun 27, 2014 2.300 2.370 2.190 2.280 92,131 -0.02(-0.87%)
Jun 26, 2014 2.360 2.370 2.270 2.300 41,108 -0.02(-0.86%)
Jun 25, 2014 2.400 2.450 2.280 2.320 84,232 -0.11(-4.53%)
Jun 24, 2014 2.500 2.500 2.420 2.430 50,646 -0.04(-1.62%)
Jun 23, 2014 2.400 2.470 2.260 2.470 136,761 -0.03(-1.20%)
Jun 20, 2014 2.450 2.540 2.450 2.500 37,313 +0.02(+0.81%)
Jun 19, 2014 2.480 2.500 2.430 2.480 19,190 +0.02(+0.81%)
Jun 18, 2014 2.420 2.500 2.420 2.460 14,551 +0.01(+0.41%)
Jun 17, 2014 2.400 2.500 2.400 2.450 10,626 +0.02(+0.82%)
Jun 16, 2014 2.420 2.490 2.420 2.430 57,928 +0.04(+1.67%)
Jun 13, 2014 2.410 2.420 2.300 2.390 70,039 -0.05(-2.05%)
Jun 12, 2014 2.300 2.520 2.260 2.440 114,598 +0.17(+7.48%)
Jun 11, 2014 2.290 2.390 2.270 2.270 98,189 -0.07(-2.99%)
Jun 10, 2014 2.400 2.400 2.340 2.340 31,752 -0.04(-1.68%)
Jun 06, 2014 2.410 2.490 2.170 2.380 187,522 +0.05(+2.15%)
Jun 05, 2014 2.470 2.470 2.320 2.330 148,822 -0.15(-6.05%)
Jun 04, 2014 2.580 2.580 2.330 2.480 183,383 -0.13(-4.98%)
Jun 03, 2014 2.720 2.720 2.540 2.610 106,584 -0.14(-5.09%)
Jun 02, 2014 2.740 2.820 2.630 2.750 204,585 +0.01(+0.36%)
May 30, 2014 2.717 2.810 2.660 2.740 201,257 +0.05(+1.86%)
May 29, 2014 2.690 2.730 2.690 2.690 13,138 +0.02(+0.75%)
May 28, 2014 2.710 2.710 2.670 2.670 9,766 -0.03(-1.11%)
May 27, 2014 2.740 2.770 2.680 2.700 23,280 -0.05(-1.82%)
May 23, 2014 2.670 2.750 2.750 2.750 68,000 +0.10(+3.76%)
May 22, 2014 2.620 2.710 2.620 2.650 13,895 +0.04(+1.54%)
May 21, 2014 2.640 2.670 2.610 2.610 18,750 -0.03(-1.14%)
May 20, 2014 2.660 2.680 2.640 2.640 38,223 -0.05(-1.86%)
May 19, 2014 2.650 2.730 2.630 2.690 47,820 +0.01(+0.37%)
May 16, 2014 2.612 2.720 2.610 2.680 46,387 +0.07(+2.68%)
May 15, 2014 2.690 2.690 2.600 2.610 48,671 -0.01(-0.38%)
May 14, 2014 2.710 2.800 2.606 2.620 120,999 -0.21(-7.42%)
May 13, 2014 2.890 2.910 2.800 2.830 67,493 +0.01(+0.35%)
May 12, 2014 2.820 2.919 2.710 2.820 142,755 +0.16(+6.02%)
May 09, 2014 2.600 2.770 2.550 2.660 184,864 +0.15(+5.98%)
May 08, 2014 2.600 2.660 2.510 2.510 51,667 -0.09(-3.46%)
May 07, 2014 2.680 2.750 2.600 2.600 79,801 -0.10(-3.70%)
May 06, 2014 2.650 2.720 2.610 2.700 150,337 +0.03(+1.12%)
May 05, 2014 2.660 2.769 2.600 2.670 404,988 +0.25(+10.33%)
May 02, 2014 2.460 2.480 2.420 2.420 28,090 +0.01(+0.41%)
May 01, 2014 2.422 2.470 2.410 2.410 29,594 +0.00(+0.00%)
Apr 30, 2014 2.410 2.480 2.410 2.410 39,154 +0.00(+0.00%)
Apr 29, 2014 2.430 2.465 2.410 2.410 19,167 -0.01(-0.41%)
Apr 28, 2014 2.480 2.500 2.420 2.420 13,427 -0.07(-2.81%)
Apr 25, 2014 2.410 2.500 2.400 2.490 51,431 +0.09(+3.75%)
Apr 24, 2014 2.460 2.460 2.400 2.400 24,614 -0.06(-2.44%)
Apr 23, 2014 2.470 2.480 2.460 2.460 37,450 -0.03(-1.20%)
Apr 22, 2014 2.479 2.520 2.470 2.490 23,281 +0.00(+0.00%)
Apr 21, 2014 2.510 2.510 2.430 2.490 99,629 -0.04(-1.58%)
Apr 17, 2014 2.560 2.530 2.530 2.530 22,200 -0.02(-0.78%)
Apr 16, 2014 2.470 2.550 2.410 2.550 28,700 +0.14(+5.81%)
Apr 15, 2014 2.450 2.480 2.410 2.410 65,563 -0.05(-2.03%)
Apr 14, 2014 2.510 2.630 2.450 2.460 48,813 +0.00(+0.00%)
Apr 11, 2014 2.570 2.600 2.460 2.460 43,026 -0.07(-2.77%)
Apr 10, 2014 2.600 2.600 2.490 2.530 36,515 -0.09(-3.44%)
Apr 09, 2014 2.520 2.620 2.470 2.620 58,148 +0.14(+5.65%)
Apr 08, 2014 2.540 2.568 2.480 2.480 47,844 +0.06(+2.48%)
Apr 07, 2014 2.560 2.560 2.420 2.420 60,253 -0.14(-5.47%)
Apr 04, 2014 2.600 2.650 2.500 2.560 90,006 -0.03(-1.16%)
Apr 03, 2014 2.530 2.600 2.491 2.590 121,851 +0.11(+4.44%)
Apr 02, 2014 2.470 2.550 2.440 2.480 59,568 +0.01(+0.40%)
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.