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 28, 2021 2.850 4.070 2.780 4.070 27,710,260 +1.41(+53.01%)
May 27, 2021 2.520 2.680 2.440 2.660 761,904 +0.19(+7.69%)
May 26, 2021 2.450 2.500 2.430 2.470 454,093 +0.04(+1.65%)
May 25, 2021 2.390 2.500 2.390 2.430 306,087 +0.03(+1.25%)
May 24, 2021 2.440 2.480 2.360 2.400 322,421 -0.02(-0.83%)
May 21, 2021 2.370 2.486 2.370 2.420 411,184 -0.04(-1.63%)
May 20, 2021 2.420 2.470 2.380 2.460 452,975 +0.04(+1.65%)
May 19, 2021 2.410 2.450 2.300 2.420 537,142 -0.04(-1.63%)
May 18, 2021 2.410 2.500 2.360 2.460 820,544 +0.11(+4.68%)
May 17, 2021 2.270 2.380 2.190 2.350 687,503 +0.07(+3.07%)
May 14, 2021 2.040 2.300 2.040 2.280 1,210,761 +0.24(+11.76%)
May 13, 2021 2.200 2.260 1.980 2.040 1,117,585 -0.12(-5.56%)
May 12, 2021 2.250 2.280 2.150 2.160 790,230 -0.16(-6.90%)
May 11, 2021 2.170 2.350 2.150 2.320 924,388 +0.06(+2.65%)
May 10, 2021 2.380 2.409 2.250 2.260 682,045 -0.12(-5.04%)
May 07, 2021 2.350 2.540 2.333 2.380 620,674 +0.03(+1.28%)
May 06, 2021 2.430 2.480 2.290 2.350 1,243,320 -0.11(-4.47%)
May 05, 2021 2.550 2.590 2.440 2.460 524,565 -0.11(-4.28%)
May 04, 2021 2.550 2.580 2.420 2.570 758,652 -0.03(-1.15%)
May 03, 2021 2.660 2.728 2.530 2.600 451,082 -0.03(-1.14%)
Apr 30, 2021 2.750 2.810 2.630 2.630 496,100 -0.13(-4.71%)
Apr 29, 2021 2.880 2.895 2.675 2.760 483,586 -0.12(-4.17%)
Apr 28, 2021 2.880 2.970 2.820 2.880 340,395 -0.02(-0.69%)
Apr 27, 2021 3.120 3.140 2.790 2.900 1,107,494 -0.21(-6.75%)
Apr 26, 2021 2.750 3.110 2.750 3.110 2,572,594 +0.37(+13.50%)
Apr 23, 2021 2.630 2.770 2.590 2.740 734,900 +0.15(+5.79%)
Apr 22, 2021 2.590 2.680 2.470 2.590 924,471 +0.00(+0.00%)
Apr 21, 2021 2.470 2.650 2.430 2.590 907,062 +0.15(+6.15%)
Apr 20, 2021 2.560 2.560 2.400 2.440 1,129,824 -0.07(-2.79%)
Apr 19, 2021 2.630 2.670 2.450 2.510 1,112,269 -0.09(-3.46%)
Apr 16, 2021 2.680 2.835 2.580 2.600 1,567,000 -0.26(-9.09%)
Apr 15, 2021 2.960 3.010 2.720 2.860 1,218,887 -0.01(-0.35%)
Apr 14, 2021 3.260 3.400 2.570 2.870 3,136,106 -0.39(-11.96%)
Apr 13, 2021 3.400 3.420 3.200 3.260 706,664 -0.07(-2.10%)
Apr 12, 2021 3.780 3.810 3.255 3.330 1,252,658 -0.48(-12.60%)
Apr 09, 2021 3.920 3.980 3.760 3.810 727,000 -0.13(-3.30%)
Apr 08, 2021 3.940 3.970 3.670 3.940 849,177 +0.07(+1.81%)
Apr 07, 2021 3.810 4.160 3.770 3.870 1,437,236 +0.05(+1.31%)
Apr 06, 2021 3.970 3.990 3.750 3.820 795,014 -0.15(-3.78%)
Apr 05, 2021 4.050 4.130 3.840 3.970 1,120,290 +0.00(+0.00%)
Apr 01, 2021 3.800 3.990 3.510 3.970 2,170,200 +0.23(+6.15%)
Mar 31, 2021 3.280 4.200 3.220 3.740 4,546,107 +0.52(+16.15%)
Mar 30, 2021 3.050 3.255 3.000 3.220 653,966 +0.09(+2.88%)
Mar 29, 2021 3.400 3.430 3.100 3.130 843,863 -0.31(-9.01%)
Mar 26, 2021 3.320 3.520 3.309 3.440 611,000 +0.06(+1.78%)
Mar 25, 2021 3.000 3.460 2.930 3.380 1,670,429 +0.01(+0.30%)
Mar 24, 2021 3.780 3.790 3.320 3.370 1,309,026 -0.32(-8.67%)
Mar 23, 2021 3.920 4.030 3.670 3.690 1,236,839 -0.28(-7.05%)
Mar 22, 2021 4.010 4.140 3.780 3.970 1,807,790 -0.25(-5.92%)
Mar 19, 2021 3.900 4.220 3.830 4.220 1,590,600 +0.36(+9.33%)
Mar 18, 2021 3.900 4.180 3.840 3.860 1,328,530 -0.18(-4.46%)
Mar 17, 2021 3.840 4.130 3.780 4.040 1,607,379 +0.14(+3.59%)
Mar 16, 2021 4.350 4.370 3.870 3.900 1,795,442 -0.45(-10.34%)
Mar 15, 2021 4.590 4.690 4.260 4.350 1,305,348 -0.20(-4.40%)
Mar 12, 2021 4.370 4.550 4.250 4.550 797,000 +0.05(+1.11%)
Mar 11, 2021 4.300 4.550 4.060 4.500 2,113,183 +0.30(+7.14%)
Mar 10, 2021 4.200 4.350 3.860 4.200 1,969,973 +0.14(+3.45%)
Mar 09, 2021 3.940 4.110 3.790 4.060 1,611,826 +0.32(+8.56%)
Mar 08, 2021 4.330 4.330 3.730 3.740 1,839,696 -0.44(-10.53%)
Mar 05, 2021 4.360 4.480 3.640 4.180 2,905,200 -0.17(-3.91%)
Mar 04, 2021 4.620 4.890 4.150 4.350 2,785,028 -0.39(-8.23%)
Mar 03, 2021 4.940 5.190 4.560 4.740 2,878,837 -0.10(-2.07%)
Mar 02, 2021 4.750 5.420 4.680 4.840 7,204,889 +0.32(+7.08%)
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.