eMagin Corp $2.42

down -0.04


24/4/2014 03:07 PM  |  AMEX : EMAN  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMAN historical data

Date Open High Low Close Volume
4/23/20142.472.482.462.4637,450
4/22/20142.482.522.472.4923,281
4/21/20142.512.512.432.4999,629
4/17/20142.562.562.432.5322,239
4/16/20142.472.552.412.5528,700
4/15/20142.452.482.412.4165,563
4/14/20142.512.632.452.4648,813
4/11/20142.572.602.462.4643,026
4/10/20142.602.602.492.5336,515
4/9/20142.522.622.472.6258,148
4/8/20142.542.572.482.4847,844
4/7/20142.562.562.422.4260,253
4/4/20142.602.652.502.5690,006
4/3/20142.532.602.492.59121,851
4/2/20142.472.552.442.4859,568
4/1/20142.482.552.452.4751,805
3/31/20142.512.552.442.5271,132
3/28/20142.462.572.422.4244,890
3/27/20142.502.592.412.46105,310
3/26/20142.353.052.352.451,148,860
3/25/20142.292.342.292.2933,820
3/24/20142.342.372.282.2952,217
3/21/20142.322.362.322.3451,496
3/20/20142.392.442.322.3428,293
3/19/20142.372.402.332.3872,350
3/18/20142.352.392.352.3940,259
3/17/20142.412.412.352.3963,015
3/14/20142.452.602.382.45132,771
3/13/20142.282.442.262.39144,908
3/12/20142.452.452.302.35117,305
3/11/20142.342.452.222.35182,585
3/10/20142.362.582.202.31345,613
3/7/20142.522.602.312.38487,320
3/6/20142.682.852.682.7352,482
3/5/20142.662.722.652.6517,170
3/4/20142.742.742.632.7019,171
3/3/20142.662.722.582.7229,346
2/28/20142.712.742.662.6618,132
2/27/20142.682.732.662.6624,930
2/26/20142.672.702.652.6611,040
2/25/20142.632.742.632.7039,586
2/24/20142.692.792.642.6519,812
2/21/20142.712.722.632.7124,915
2/20/20142.712.752.652.6853,982
2/19/20142.652.752.652.6828,892
2/18/20142.622.702.622.6326,043
2/14/20142.602.752.582.6529,092
2/13/20142.682.702.602.6340,091
2/12/20142.692.772.622.7235,423
2/11/20142.562.692.532.6925,441
2/10/20142.652.692.562.5948,590
2/7/20142.752.752.522.6897,306
2/6/20142.753.042.682.7797,170
2/5/20142.862.892.782.8464,417
2/4/20142.902.952.862.8847,335
2/3/20143.003.032.902.9033,672
1/31/20143.013.042.952.9624,124
1/30/20142.953.092.913.0986,620
1/29/20142.923.002.922.9441,115
1/28/20143.003.002.922.9521,171
1/27/20143.023.042.953.0139,168
1/24/20143.103.133.003.0327,553
1/23/20143.153.183.013.1260,965
1/22/20143.053.113.023.0543,252
1/21/20143.023.072.963.0721,758
1/17/20143.193.192.963.0646,671
1/16/20143.313.403.073.1592,237
1/15/20143.273.353.153.30132,743
1/14/20143.263.463.133.2962,376
1/13/20143.363.433.273.2876,604
1/10/20143.203.553.123.38339,416
1/9/20143.013.253.013.25115,757
1/8/20142.943.162.923.01122,640
1/7/20142.863.082.862.9487,844
1/6/20142.912.962.862.8860,269
1/3/20142.852.962.792.8623,413
1/2/20142.852.982.842.8743,655
12/31/20132.712.832.702.8357,649
12/30/20132.642.812.642.7370,167
12/27/20132.662.772.622.7550,361
12/26/20132.702.702.602.7055,888
12/24/20132.622.682.592.6827,072
12/23/20132.572.652.532.6280,219
12/20/20132.532.642.522.57146,179
12/19/20132.592.592.512.5564,938
12/18/20132.562.602.532.6099,944
12/17/20132.502.582.502.58109,659
12/16/20132.532.572.532.558,564
12/13/20132.512.592.502.5645,192
12/12/20132.552.642.522.5248,897
12/11/20132.602.642.572.5751,875
12/10/20132.502.592.502.5445,280
12/9/20132.612.662.512.5120,182
12/6/20132.552.692.542.6322,410
12/5/20132.582.692.552.5766,518
12/4/20132.612.672.612.6115,397
12/3/20132.652.702.592.6440,400
12/2/20132.602.692.602.6460,242
11/29/20132.662.702.612.6317,280
11/27/20132.612.712.612.7132,885
Trading Center