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 (%)
Dec 30, 2022 0.8200 0.8550 0.7902 0.8500 151,543 +0.04(+5.43%)
Dec 29, 2022 0.7800 0.8200 0.7751 0.8062 77,865 +0.03(+3.36%)
Dec 28, 2022 0.8000 0.8000 0.7701 0.7800 112,049 -0.01(-0.64%)
Dec 27, 2022 0.7849 0.8000 0.7750 0.7850 118,978 +0.03(+3.99%)
Dec 23, 2022 0.7500 0.7868 0.7421 0.7549 100,962 -0.01(-1.94%)
Dec 22, 2022 0.7617 0.7707 0.7502 0.7698 120,156 +0.01(+1.29%)
Dec 21, 2022 0.7400 0.7800 0.7360 0.7600 42,594 +0.02(+2.01%)
Dec 20, 2022 0.7603 0.7891 0.7450 0.7450 116,880 -0.01(-0.88%)
Dec 19, 2022 0.7900 0.8289 0.7500 0.7516 79,972 -0.06(-7.21%)
Dec 16, 2022 0.8000 0.8300 0.7500 0.8100 391,224 +0.01(+1.25%)
Dec 15, 2022 0.8000 0.8589 0.8000 0.8000 124,988 -0.02(-2.44%)
Dec 14, 2022 0.8304 0.8304 0.8200 0.8200 52,793 -0.01(-1.20%)
Dec 13, 2022 0.8600 0.8850 0.8150 0.8300 206,285 -0.02(-2.24%)
Dec 12, 2022 0.8700 0.8800 0.8490 0.8490 57,533 -0.02(-1.85%)
Dec 09, 2022 0.8513 0.8800 0.8446 0.8650 135,115 +0.00(+0.20%)
Dec 08, 2022 0.8400 0.8985 0.8412 0.8633 145,291 +0.02(+2.15%)
Dec 07, 2022 0.8200 0.8700 0.8200 0.8451 79,305 +0.02(+1.82%)
Dec 06, 2022 0.8700 0.8799 0.8200 0.8300 155,598 -0.03(-3.53%)
Dec 05, 2022 0.8466 0.8800 0.8466 0.8604 72,440 +0.00(+0.05%)
Dec 02, 2022 0.8530 0.8900 0.8460 0.8600 267,209 +0.01(+0.88%)
Dec 01, 2022 0.8600 0.8700 0.8306 0.8525 91,076 -0.00(-0.49%)
Nov 30, 2022 0.8100 0.8600 0.8100 0.8567 71,324 +0.04(+5.49%)
Nov 29, 2022 0.8000 0.8600 0.7655 0.8121 508,987 +0.01(+1.64%)
Nov 28, 2022 0.8400 0.8498 0.7806 0.7990 243,407 -0.05(-5.98%)
Nov 25, 2022 0.8656 0.8699 0.8450 0.8498 22,164 -0.00(-0.02%)
Nov 23, 2022 0.8544 0.8851 0.8400 0.8500 174,569 -0.02(-2.30%)
Nov 22, 2022 0.8501 0.8838 0.8500 0.8700 559,476 +0.02(+2.16%)
Nov 21, 2022 0.8600 0.9078 0.8261 0.8516 228,490 -0.02(-2.11%)
Nov 18, 2022 0.9000 0.9000 0.8550 0.8700 201,949 -0.01(-0.68%)
Nov 17, 2022 0.8600 0.8860 0.8502 0.8760 216,272 -0.00(-0.01%)
Nov 16, 2022 0.9000 0.9168 0.8600 0.8761 282,065 -0.02(-2.66%)
Nov 15, 2022 0.9300 0.9498 0.8949 0.9000 127,787 -0.02(-2.17%)
Nov 14, 2022 0.9600 0.9600 0.8950 0.9200 492,572 +0.02(+1.93%)
Nov 11, 2022 0.9300 0.9421 0.9002 0.9026 293,431 -0.04(-3.98%)
Nov 10, 2022 0.9800 1.079 0.9000 0.9400 371,260 -0.02(-2.39%)
Nov 09, 2022 0.8900 0.9640 0.8802 0.9630 292,976 +0.07(+8.09%)
Nov 08, 2022 0.8722 0.9199 0.8600 0.8909 152,444 +0.00(+0.10%)
Nov 07, 2022 0.8900 0.9100 0.8795 0.8900 154,032 -0.00(-0.40%)
Nov 04, 2022 0.9165 0.9235 0.8600 0.8936 120,435 -0.02(-1.80%)
Nov 03, 2022 0.9161 0.9375 0.8755 0.9100 102,314 -0.01(-1.09%)
Nov 02, 2022 0.9600 0.9600 0.8807 0.9200 68,202 -0.01(-1.08%)
Nov 01, 2022 0.9500 0.9500 0.9050 0.9300 118,984 +0.01(+1.09%)
Oct 31, 2022 0.9100 0.9500 0.9100 0.9200 393,862 -0.01(-0.70%)
Oct 28, 2022 0.9158 0.9400 0.9000 0.9265 238,306 -0.01(-1.44%)
Oct 27, 2022 0.9300 0.9700 0.9200 0.9400 346,760 +0.03(+3.30%)
Oct 26, 2022 1.150 1.240 0.9001 0.9100 1,196,850 -0.21(-18.75%)
Oct 25, 2022 0.9100 1.160 0.9101 1.120 1,076,439 +0.21(+23.42%)
Oct 24, 2022 0.9000 0.9200 0.8800 0.9075 254,041 +0.04(+4.17%)
Oct 21, 2022 0.8000 0.9297 0.8000 0.8712 559,526 +0.07(+8.90%)
Oct 20, 2022 0.7500 0.8400 0.7294 0.8000 358,953 +0.08(+11.50%)
Oct 19, 2022 0.6950 0.7395 0.6914 0.7175 95,975 +0.02(+2.50%)
Oct 18, 2022 0.7300 0.7301 0.6951 0.7000 91,097 -0.02(-2.86%)
Oct 17, 2022 0.7100 0.7390 0.7100 0.7206 166,248 +0.01(+1.49%)
Oct 14, 2022 0.7200 0.7390 0.7005 0.7100 79,453 +0.02(+2.90%)
Oct 13, 2022 0.6500 0.6900 0.6500 0.6900 116,837 +0.00(+0.00%)
Oct 12, 2022 0.6900 0.7298 0.6600 0.6900 162,697 -0.01(-0.72%)
Oct 11, 2022 0.6938 0.7200 0.6902 0.6950 93,805 -0.01(-1.42%)
Oct 10, 2022 0.7600 0.7906 0.6900 0.7050 514,640 -0.01(-1.67%)
Oct 07, 2022 0.6190 0.7990 0.6190 0.7170 1,581,835 +0.10(+15.63%)
Oct 06, 2022 0.6169 0.6400 0.6000 0.6201 228,571 +0.00(+0.47%)
Oct 05, 2022 0.6004 0.6300 0.5900 0.6172 167,847 +0.02(+2.64%)
Oct 04, 2022 0.5990 0.6200 0.5990 0.6013 98,104 -0.00(-0.28%)
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.