$1.91 0.00 (%) eMagin Corp - AMEX

Feb. 5, 2016 | 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
2/4/20161.752.001.751.91212,081
2/3/20161.431.801.431.64180,179
2/2/20161.381.421.371.4119,813
2/1/20161.401.421.381.3813,875
1/29/20161.361.451.311.36126,561
1/28/20161.301.451.301.36243,873
1/27/20161.351.381.301.3176,834
1/26/20161.341.401.321.3543,426
1/25/20161.341.401.311.3394,681
1/22/20161.361.501.361.4560,798
1/21/20161.441.481.411.4131,514
1/20/20161.511.521.351.47170,069
1/19/20161.551.591.521.5243,666
1/15/20161.661.711.561.6498,419
1/14/20161.711.731.671.7334,494
1/13/20161.741.791.701.7239,265
1/12/20161.671.801.671.8029,199
1/11/20161.831.931.721.7455,085
1/8/20162.062.091.831.9785,031
1/7/20161.872.311.812.06443,992
1/6/20161.462.031.361.90598,094
1/5/20161.391.501.371.48124,956
1/4/20161.371.411.261.3176,760
12/31/20151.441.441.381.4059,462
12/30/20151.381.451.371.40130,717
12/29/20151.381.491.351.37185,466
12/28/20151.481.521.421.42103,622
12/24/20151.561.561.491.5330,563
12/23/20151.601.601.471.5545,100
12/22/20151.591.621.501.56131,801
12/21/20151.601.671.491.62104,416
12/18/20151.501.711.361.57385,358
12/17/20151.811.871.811.8712,176
12/16/20151.871.891.741.8715,288
12/15/20151.821.901.741.8052,321
12/14/20151.861.951.751.76173,799
12/11/20151.872.011.871.8718,377
12/10/20151.962.061.881.9469,115
12/9/20151.972.041.961.9711,921
12/8/20151.982.041.942.0114,013
12/7/20151.942.041.941.9612,292
12/4/20151.932.001.931.979,059
12/3/20151.932.041.931.9514,360
12/2/20151.952.041.951.9711,377
12/1/20152.002.051.942.0017,601
11/30/20151.962.041.961.9715,402
11/27/20152.052.051.981.995,439
11/25/20151.922.041.922.0321,840
11/24/20151.901.981.901.934,900
11/23/20151.972.001.911.9416,749
11/20/20151.922.021.871.8762,374
11/19/20152.012.091.992.0036,847
11/18/20151.992.041.962.0054,047
11/17/20151.851.971.841.9724,561
11/16/20151.921.981.871.9229,562
11/13/20152.202.201.871.92201,551
11/12/20152.282.562.282.4244,723
11/11/20152.272.302.272.278,671
11/10/20152.322.322.272.2822,260
11/9/20152.302.312.282.308,916
11/6/20152.272.342.272.3137,864
11/5/20152.312.312.272.273,636
11/4/20152.282.322.272.3029,235
11/3/20152.302.302.222.3019,205
11/2/20152.252.302.232.237,352
10/30/20152.312.312.232.258,992
10/29/20152.222.252.222.2218,468
10/28/20152.282.302.262.26521
10/27/20152.242.292.222.2215,818
10/26/20152.302.312.242.2542,823
10/23/20152.282.302.252.3031,689
10/22/20152.252.342.252.2917,302
10/21/20152.332.332.242.2413,037
10/20/20152.292.302.272.305,916
10/19/20152.252.352.252.2812,553
10/16/20152.322.362.252.2520,613
10/15/20152.302.402.302.3730,366
10/14/20152.312.392.302.324,450
10/13/20152.372.402.332.332,677
10/12/20152.382.402.362.399,600
10/9/20152.382.402.362.3619,810
10/8/20152.282.412.252.3653,095
10/7/20152.402.432.332.3320,461
10/6/20152.322.452.292.4011,904
10/5/20152.412.422.322.342,692
10/2/20152.352.372.302.3615,870
10/1/20152.362.392.352.383,542
9/30/20152.442.472.382.3919,612
9/29/20152.462.462.372.4017,552
9/28/20152.512.542.442.456,154
9/25/20152.542.542.492.492,401
9/24/20152.472.472.412.438,484
9/23/20152.502.502.472.474,315
9/22/20152.522.572.502.515,135
9/21/20152.472.622.472.5231,801
9/18/20152.502.612.482.4913,913
9/17/20152.502.612.502.5317,395
9/16/20152.542.602.502.5217,856
9/15/20152.502.532.502.523,259
9/14/20152.492.552.492.509,929
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center