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 (%)
May 31, 2022 0.6900 0.7000 0.6600 0.6600 862,114 -0.02(-3.11%)
May 27, 2022 0.7250 0.7481 0.6800 0.6812 816,134 -0.04(-5.39%)
May 26, 2022 0.6800 0.7300 0.6815 0.7200 251,227 +0.04(+5.40%)
May 25, 2022 0.7000 0.7200 0.6502 0.6831 1,221,302 -0.01(-1.00%)
May 24, 2022 0.7032 0.7151 0.6600 0.6900 490,152 -0.03(-4.17%)
May 23, 2022 0.7227 0.7250 0.7061 0.7200 495,947 +0.01(+1.41%)
May 20, 2022 0.8000 0.8080 0.7000 0.7100 388,883 -0.07(-8.94%)
May 19, 2022 0.7300 0.8000 0.7300 0.7797 280,955 +0.05(+6.81%)
May 18, 2022 0.8100 0.8112 0.7200 0.7300 274,579 -0.05(-6.41%)
May 17, 2022 0.8400 0.8387 0.7601 0.7800 346,963 +0.02(+2.63%)
May 16, 2022 0.7405 0.7673 0.7200 0.7600 236,429 +0.02(+2.63%)
May 13, 2022 0.6999 0.7500 0.6741 0.7405 647,189 +0.05(+7.32%)
May 12, 2022 0.6942 0.7099 0.6500 0.6900 594,978 +0.03(+3.92%)
May 11, 2022 0.6237 0.6772 0.6237 0.6640 411,946 +0.02(+3.57%)
May 10, 2022 0.7800 0.8253 0.6301 0.6411 1,072,887 -0.13(-16.75%)
May 09, 2022 0.7792 0.8411 0.7000 0.7701 1,312,805 +0.00(+0.01%)
May 06, 2022 0.8400 0.8488 0.7600 0.7700 910,442 -0.10(-11.49%)
May 05, 2022 0.9000 0.9193 0.8500 0.8700 208,878 -0.06(-6.43%)
May 04, 2022 0.8902 0.9300 0.8600 0.9298 320,272 +0.04(+3.93%)
May 03, 2022 0.9224 0.9398 0.8646 0.8946 312,769 +0.04(+5.19%)
May 02, 2022 0.8900 0.9169 0.8450 0.8505 254,097 -0.03(-3.35%)
Apr 29, 2022 0.8795 0.9000 0.8601 0.8800 215,659 +0.01(+1.15%)
Apr 28, 2022 0.9460 0.9500 0.8402 0.8700 695,347 -0.07(-6.99%)
Apr 27, 2022 0.9300 0.9700 0.9100 0.9354 201,291 +0.01(+0.78%)
Apr 26, 2022 0.9300 0.9810 0.9120 0.9282 296,408 -0.00(-0.19%)
Apr 25, 2022 1.010 1.030 0.9300 0.9300 745,689 -0.10(-9.71%)
Apr 22, 2022 1.020 1.040 1.020 1.030 106,829 +0.02(+1.98%)
Apr 21, 2022 1.100 1.100 1.010 1.010 343,720 -0.08(-7.34%)
Apr 20, 2022 1.050 1.090 1.040 1.090 156,562 +0.04(+3.81%)
Apr 19, 2022 1.020 1.070 1.020 1.050 140,947 +0.02(+1.94%)
Apr 18, 2022 1.050 1.080 1.020 1.030 444,459 -0.04(-3.74%)
Apr 14, 2022 1.080 1.100 1.050 1.070 67,417 -0.01(-0.93%)
Apr 13, 2022 1.130 1.130 1.060 1.080 157,960 +0.03(+2.86%)
Apr 12, 2022 1.050 1.110 1.050 1.050 246,405 -0.01(-0.94%)
Apr 11, 2022 1.060 1.090 1.040 1.060 166,370 -0.01(-0.93%)
Apr 08, 2022 1.080 1.100 1.040 1.070 174,946 +0.02(+1.90%)
Apr 07, 2022 1.070 1.095 1.040 1.050 152,191 -0.02(-1.87%)
Apr 06, 2022 1.130 1.130 1.050 1.070 456,275 -0.04(-3.60%)
Apr 05, 2022 1.170 1.180 1.100 1.110 306,383 -0.05(-4.31%)
Apr 04, 2022 1.160 1.170 1.140 1.160 310,127 +0.03(+2.65%)
Apr 01, 2022 1.150 1.180 1.130 1.130 218,052 -0.01(-0.88%)
Mar 31, 2022 1.200 1.200 1.125 1.140 355,513 -0.02(-1.72%)
Mar 30, 2022 1.170 1.210 1.135 1.160 255,669 -0.02(-1.69%)
Mar 29, 2022 1.150 1.200 1.140 1.180 287,082 +0.04(+3.51%)
Mar 28, 2022 1.190 1.200 1.110 1.140 310,854 -0.04(-3.39%)
Mar 25, 2022 1.170 1.190 1.150 1.180 187,630 +0.00(+0.00%)
Mar 24, 2022 1.190 1.190 1.135 1.180 366,809 +0.01(+0.85%)
Mar 23, 2022 1.180 1.210 1.150 1.170 261,248 -0.03(-2.50%)
Mar 22, 2022 1.170 1.220 1.160 1.200 268,557 +0.02(+1.69%)
Mar 21, 2022 1.220 1.260 1.155 1.180 308,587 -0.06(-4.84%)
Mar 18, 2022 1.150 1.260 1.150 1.240 305,623 +0.05(+4.20%)
Mar 17, 2022 1.150 1.190 1.130 1.190 223,319 +0.05(+4.39%)
Mar 16, 2022 1.080 1.150 1.080 1.140 420,238 +0.07(+6.54%)
Mar 15, 2022 1.060 1.110 1.050 1.070 257,085 +0.01(+0.94%)
Mar 14, 2022 1.160 1.180 1.050 1.060 659,659 -0.09(-7.83%)
Mar 11, 2022 1.210 1.210 1.140 1.150 313,906 -0.05(-4.17%)
Mar 10, 2022 1.210 1.270 1.161 1.200 341,613 +0.00(+0.00%)
Mar 09, 2022 1.240 1.310 1.200 1.200 315,949 -0.02(-1.64%)
Mar 08, 2022 1.210 1.250 1.160 1.220 343,716 +0.04(+3.39%)
Mar 07, 2022 1.150 1.250 1.140 1.180 437,230 +0.02(+1.72%)
Mar 04, 2022 1.140 1.190 1.140 1.160 365,595 -0.03(-2.52%)
Mar 03, 2022 1.220 1.239 1.160 1.190 237,510 -0.02(-1.65%)
Mar 02, 2022 1.220 1.270 1.200 1.210 308,446 -0.01(-0.82%)
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.