$2.65 0.00 (%) eMagin Corp - AMEX

Oct. 31, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMAN historical data

Date Open High Low Close Volume
10/31/20142.602.752.602.6583,441
10/30/20142.622.742.602.6555,538
10/29/20142.422.602.422.6080,998
10/28/20142.402.462.402.4312,505
10/27/20142.492.492.402.4114,130
10/24/20142.312.472.312.4748,405
10/23/20142.362.482.342.3443,770
10/22/20142.422.482.362.3636,396
10/21/20142.392.492.342.4512,130
10/20/20142.382.482.252.3559,504
10/17/20142.392.492.372.4462,348
10/16/20142.362.402.212.3320,684
10/15/20142.282.372.202.3473,635
10/14/20142.472.472.272.2960,699
10/13/20142.352.552.302.47103,321
10/10/20142.222.342.172.3384,395
10/9/20141.932.331.912.15168,012
10/8/20142.092.101.861.86177,425
10/7/20142.132.152.092.1450,309
10/6/20142.262.302.132.1865,450
10/3/20142.282.332.282.332,717
10/2/20142.282.342.272.3019,643
10/1/20142.342.372.282.3431,065
9/30/20142.352.382.342.353,024
9/29/20142.412.412.342.3810,133
9/26/20142.502.502.362.3988,233
9/25/20142.372.402.312.3626,761
9/24/20142.382.412.382.395,200
9/23/20142.402.422.372.4033,366
9/22/20142.452.492.382.4026,376
9/19/20142.352.482.212.44124,787
9/18/20142.402.402.372.3714,340
9/17/20142.422.442.402.4237,503
9/16/20142.452.482.352.4540,970
9/15/20142.522.552.462.4656,959
9/12/20142.502.572.502.5421,838
9/11/20142.552.572.502.5331,636
9/10/20142.512.592.502.5151,992
9/9/20142.672.672.512.5448,201
9/8/20142.702.732.662.6620,300
9/5/20142.732.732.702.733,709
9/4/20142.722.732.702.7311,310
9/3/20142.732.732.692.735,171
9/2/20142.732.762.722.7517,398
8/29/20142.702.762.682.7076,986
8/28/20142.692.712.662.7010,651
8/27/20142.652.692.642.6824,876
8/26/20142.722.742.662.7019,808
8/25/20142.742.772.702.7123,430
8/22/20142.702.812.702.7569,828
8/21/20142.642.712.642.709,940
8/20/20142.652.732.642.6823,994
8/19/20142.612.712.612.6873,590
8/18/20142.722.752.602.6017,667
8/15/20142.722.732.682.7258,380
8/14/20142.602.792.512.7058,818
8/13/20142.672.752.632.66119,422
8/12/20142.712.722.652.6851,458
8/11/20142.552.712.552.6671,682
8/8/20142.572.652.532.5395,147
8/7/20142.652.662.502.5837,333
8/6/20142.462.722.462.59125,025
8/5/20142.382.502.372.50100,098
8/4/20142.322.372.322.3646,192
8/1/20142.322.332.302.3236,473
7/31/20142.342.342.302.3429,252
7/30/20142.312.332.252.3237,005
7/29/20142.332.352.292.3236,562
7/28/20142.332.332.252.3035,698
7/25/20142.222.352.192.32121,372
7/24/20142.092.222.092.1959,832
7/23/20142.082.202.012.12115,355
7/22/20142.082.132.072.0954,765
7/21/20142.252.322.022.09170,129
7/18/20142.282.342.152.25127,449
7/17/20142.212.282.212.2528,600
7/16/20142.202.272.202.2430,947
7/15/20142.202.232.162.2148,790
7/14/20142.182.202.142.1752,373
7/11/20142.122.192.122.1728,639
7/10/20142.132.272.112.1648,305
7/9/20142.202.212.082.1663,181
7/8/20142.282.282.172.1944,010
7/7/20142.232.292.152.2997,806
7/3/20142.212.272.182.2783,409
7/2/20142.202.282.112.28182,998
7/1/20142.232.272.122.1673,016
6/30/20142.342.342.192.2326,314
6/27/20142.302.372.192.2892,131
6/26/20142.362.372.272.3041,108
6/25/20142.402.452.282.3284,232
6/24/20142.502.502.422.4350,646
6/23/20142.402.472.262.47136,761
6/20/20142.452.542.452.5037,313
6/19/20142.482.502.432.4819,190
6/18/20142.422.502.422.4614,551
6/17/20142.402.502.402.4510,626
6/16/20142.422.492.422.4357,928
6/13/20142.412.422.302.3970,039
6/12/20142.302.522.262.44114,598
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center