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 (%)
May 31, 2018 1.650 1.650 1.450 1.500 172,385 -0.10(-6.25%)
May 30, 2018 1.650 1.650 1.575 1.600 82,390 +0.00(+0.00%)
May 29, 2018 1.650 1.650 1.550 1.600 52,065 +0.00(+0.00%)
May 25, 2018 1.600 1.600 1.600 0 -0.05(-3.03%)
May 24, 2018 1.600 1.700 1.550 1.650 231,210 +0.10(+6.45%)
May 23, 2018 1.600 1.600 1.525 1.550 17,467 -0.05(-3.13%)
May 22, 2018 1.600 1.600 1.550 1.600 30,408 +0.00(+0.00%)
May 21, 2018 1.600 1.600 1.500 1.600 65,517 +0.00(+0.00%)
May 18, 2018 1.550 1.600 1.500 1.600 43,319 +0.05(+3.23%)
May 17, 2018 1.500 1.550 1.450 1.550 122,810 +0.05(+3.33%)
May 16, 2018 1.500 1.550 1.500 1.500 51,893 +0.00(+0.00%)
May 15, 2018 1.550 1.550 1.500 1.500 60,230 -0.05(-3.23%)
May 14, 2018 1.500 1.550 1.475 1.550 82,953 +0.05(+3.33%)
May 11, 2018 1.500 1.550 1.450 1.500 90,887 +0.00(+0.00%)
May 10, 2018 1.550 1.600 1.500 1.500 95,021 -0.05(-3.23%)
May 09, 2018 1.550 1.550 1.500 1.550 133,763 +0.03(+1.64%)
May 08, 2018 1.500 1.550 1.500 1.525 16,533 +0.00(+0.00%)
May 07, 2018 1.550 1.570 1.500 1.525 23,324 -0.03(-1.61%)
May 04, 2018 1.550 1.550 1.500 1.550 36,182 -0.05(-3.13%)
May 03, 2018 1.550 1.600 1.500 1.600 20,253 +0.10(+6.67%)
May 02, 2018 1.600 1.600 1.500 1.500 28,865 -0.05(-3.23%)
May 01, 2018 1.600 1.600 1.500 1.550 25,120 +0.00(+0.00%)
Apr 30, 2018 1.550 1.600 1.500 1.550 47,502 +0.00(+0.00%)
Apr 27, 2018 1.550 1.600 1.500 1.550 54,447 +0.10(+6.90%)
Apr 26, 2018 1.500 1.500 1.450 1.450 34,683 -0.05(-3.33%)
Apr 25, 2018 1.500 1.500 1.450 1.500 36,546 +0.00(+0.00%)
Apr 24, 2018 1.500 1.500 1.450 1.500 18,341 +0.02(+1.69%)
Apr 23, 2018 1.500 1.500 1.450 1.475 3,350 +0.00(+0.00%)
Apr 20, 2018 1.450 1.500 1.450 1.475 22,893 +0.00(+0.00%)
Apr 19, 2018 1.500 1.525 1.450 1.475 54,347 -0.02(-1.67%)
Apr 18, 2018 1.550 1.550 1.500 1.500 31,516 +0.00(+0.00%)
Apr 17, 2018 1.550 1.550 1.500 1.500 34,342 -0.05(-3.23%)
Apr 16, 2018 1.550 1.550 1.500 1.550 17,257 +0.05(+3.33%)
Apr 13, 2018 1.500 1.550 1.450 1.500 52,457 -0.05(-3.23%)
Apr 12, 2018 1.550 1.550 1.500 1.550 10,280 +0.03(+1.64%)
Apr 11, 2018 1.450 1.550 1.450 1.525 31,994 +0.05(+3.39%)
Apr 10, 2018 1.500 1.550 1.450 1.475 47,894 -0.02(-1.67%)
Apr 09, 2018 1.500 1.550 1.500 1.500 25,554 +0.00(+0.00%)
Apr 06, 2018 1.450 1.500 1.450 1.500 19,674 +0.05(+3.45%)
Apr 05, 2018 1.500 1.500 1.450 1.450 26,003 -0.05(-3.33%)
Apr 04, 2018 1.500 1.500 1.450 1.500 26,889 +0.05(+3.45%)
Apr 03, 2018 1.600 1.600 1.450 1.450 65,290 -0.10(-6.45%)
Apr 02, 2018 1.450 1.550 1.450 1.550 113,866 +0.10(+6.90%)
Mar 29, 2018 1.450 1.450 1.450 0 -0.07(-4.92%)
Mar 28, 2018 1.500 1.550 1.450 1.525 109,526 +0.07(+5.17%)
Mar 27, 2018 1.500 1.500 1.400 1.450 150,454 -0.05(-3.33%)
Mar 26, 2018 1.400 1.500 1.350 1.500 71,232 +0.10(+7.14%)
Mar 23, 2018 1.400 1.400 1.350 1.400 97,282 +0.00(+0.00%)
Mar 22, 2018 1.350 1.400 1.350 1.400 140,532 +0.05(+3.70%)
Mar 21, 2018 1.450 1.450 1.350 1.350 156,360 -0.05(-3.57%)
Mar 20, 2018 1.450 1.450 1.400 1.400 36,605 -0.05(-3.45%)
Mar 19, 2018 1.600 1.600 1.400 1.450 137,443 -0.10(-6.45%)
Mar 16, 2018 1.400 1.550 1.400 1.550 87,000 +0.10(+6.90%)
Mar 15, 2018 1.400 1.450 1.400 1.450 31,621 +0.05(+3.57%)
Mar 14, 2018 1.450 1.450 1.400 1.400 30,951 -0.05(-3.45%)
Mar 13, 2018 1.550 1.550 1.400 1.450 213,781 -0.05(-3.33%)
Mar 12, 2018 1.500 1.550 1.500 1.500 40,805 -0.05(-3.23%)
Mar 09, 2018 1.550 1.550 1.500 1.550 148,932 +0.00(+0.00%)
Mar 08, 2018 1.500 1.550 1.500 1.550 44,710 +0.05(+3.33%)
Mar 07, 2018 1.500 57,326 +0.00(+0.00%)
Mar 06, 2018 1.550 1.550 1.500 1.500 65,831 -0.05(-3.23%)
Mar 05, 2018 1.550 1.550 1.500 1.550 55,903 +0.00(+0.00%)
Mar 02, 2018 1.500 1.550 1.500 1.550 51,554 +0.05(+3.33%)
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.