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 (%)
Nov 30, 2021 1.820 1.840 1.600 1.610 2,711,709 -0.24(-12.97%)
Nov 29, 2021 1.990 2.000 1.810 1.850 1,453,143 -0.06(-3.14%)
Nov 26, 2021 1.960 1.980 1.840 1.910 1,081,367 -0.12(-5.91%)
Nov 24, 2021 2.080 2.130 1.970 2.030 1,002,342 -0.07(-3.33%)
Nov 23, 2021 2.120 2.150 1.980 2.100 869,551 -0.02(-0.94%)
Nov 22, 2021 2.230 2.240 2.100 2.120 764,789 -0.08(-3.64%)
Nov 19, 2021 2.180 2.280 2.180 2.200 372,782 -0.05(-2.22%)
Nov 18, 2021 2.360 2.250 2.160 2.250 665,480 -0.09(-3.85%)
Nov 17, 2021 2.330 2.440 2.280 2.340 652,828 -0.02(-0.85%)
Nov 16, 2021 2.460 2.460 2.310 2.360 668,136 +0.01(+0.43%)
Nov 15, 2021 2.670 2.680 2.350 2.350 664,140 -0.26(-9.96%)
Nov 12, 2021 2.500 2.690 2.410 2.610 1,014,107 +0.09(+3.57%)
Nov 11, 2021 2.580 2.620 2.520 2.520 319,921 -0.02(-0.79%)
Nov 10, 2021 2.630 2.520 2.540 323,260 -0.11(-4.15%)
Nov 09, 2021 2.860 2.860 2.620 2.650 588,782 -0.21(-7.34%)
Nov 08, 2021 2.700 2.890 2.680 2.860 650,647 +0.21(+7.92%)
Nov 05, 2021 2.710 2.790 2.600 2.650 380,319 -0.05(-1.85%)
Nov 04, 2021 2.810 2.841 2.680 2.700 537,382 -0.13(-4.59%)
Nov 03, 2021 2.790 2.850 2.700 2.830 660,644 +0.04(+1.43%)
Nov 02, 2021 2.800 2.800 2.600 2.790 802,903 +0.07(+2.57%)
Nov 01, 2021 2.560 2.740 2.510 2.720 1,830,339 +0.32(+13.33%)
Oct 29, 2021 2.430 2.490 2.320 2.400 671,605 -0.09(-3.61%)
Oct 28, 2021 2.190 2.560 2.190 2.490 2,105,091 +0.29(+13.18%)
Oct 27, 2021 2.290 2.340 2.180 2.200 363,857 -0.08(-3.51%)
Oct 26, 2021 2.360 2.280 305,621 -0.08(-3.39%)
Oct 25, 2021 2.210 2.400 2.180 2.360 651,209 +0.18(+8.26%)
Oct 22, 2021 2.200 2.240 2.160 2.180 141,809 -0.05(-2.24%)
Oct 21, 2021 2.160 2.260 2.150 2.230 227,266 +0.08(+3.72%)
Oct 20, 2021 2.240 2.260 2.140 2.150 482,739 -0.08(-3.59%)
Oct 19, 2021 2.160 2.240 2.130 2.230 317,065 +0.07(+3.24%)
Oct 18, 2021 2.180 2.210 2.140 2.160 256,983 -0.05(-2.26%)
Oct 15, 2021 2.200 2.246 2.150 2.210 323,271 +0.07(+3.27%)
Oct 14, 2021 2.170 2.200 2.130 2.140 507,599 -0.02(-0.93%)
Oct 13, 2021 2.280 2.320 2.140 2.160 686,704 -0.13(-5.68%)
Oct 12, 2021 2.300 2.340 2.270 2.290 214,555 -0.01(-0.43%)
Oct 11, 2021 2.410 2.450 2.290 2.300 383,129 -0.13(-5.35%)
Oct 08, 2021 2.150 2.470 2.080 2.430 941,965 +0.28(+13.02%)
Oct 07, 2021 2.180 2.230 2.150 2.150 580,225 -0.02(-0.92%)
Oct 06, 2021 2.060 2.190 2.060 2.170 265,818 +0.07(+3.33%)
Oct 05, 2021 2.140 2.230 2.080 2.100 574,982 -0.04(-1.87%)
Oct 04, 2021 2.290 2.290 2.140 2.140 551,708 -0.13(-5.73%)
Oct 01, 2021 2.330 2.337 2.225 2.270 194,036 +0.01(+0.44%)
Sep 30, 2021 2.150 2.270 2.130 2.260 196,913 +0.12(+5.61%)
Sep 29, 2021 2.240 2.250 2.140 2.140 529,356 -0.08(-3.60%)
Sep 28, 2021 2.310 2.340 2.220 2.220 479,312 -0.12(-5.13%)
Sep 27, 2021 2.360 2.410 2.280 2.340 366,336 -0.03(-1.27%)
Sep 24, 2021 2.380 2.410 2.330 2.370 339,750 -0.04(-1.66%)
Sep 23, 2021 2.360 2.438 2.330 2.410 288,301 +0.08(+3.43%)
Sep 22, 2021 2.280 2.410 2.270 2.330 380,114 +0.05(+2.19%)
Sep 21, 2021 2.350 2.380 2.280 2.280 242,732 -0.01(-0.44%)
Sep 20, 2021 2.470 2.470 2.280 2.290 396,140 -0.19(-7.66%)
Sep 17, 2021 2.530 2.550 2.350 2.480 554,952 -0.09(-3.50%)
Sep 16, 2021 2.450 2.610 2.430 2.570 644,242 +0.22(+9.36%)
Sep 15, 2021 2.420 2.479 2.350 2.350 392,339 -0.07(-2.89%)
Sep 14, 2021 2.500 2.550 2.410 2.420 308,669 -0.08(-3.20%)
Sep 13, 2021 2.450 2.650 2.430 2.500 320,005 +0.04(+1.63%)
Sep 10, 2021 2.600 2.650 2.460 2.460 272,999 -0.11(-4.28%)
Sep 09, 2021 2.500 2.610 2.500 2.570 174,417 +0.06(+2.39%)
Sep 08, 2021 2.700 2.725 2.500 2.510 333,178 -0.19(-7.04%)
Sep 07, 2021 2.570 2.728 2.520 2.700 382,791 +0.11(+4.25%)
Sep 03, 2021 2.520 2.620 2.520 2.590 189,321 +0.07(+2.78%)
Sep 02, 2021 2.570 2.640 2.520 2.520 310,092 -0.07(-2.70%)
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.