eMagin Corp $2.28

down -0.09


19/9/2014 12:42 PM  |  AMEX : EMAN  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMAN historical data

Date Open High Low Close Volume
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
6/11/20142.382.392.272.2798,189
6/10/20142.402.402.322.3431,752
6/9/20142.332.412.332.3714,853
6/6/20142.412.492.172.38187,522
6/5/20142.472.472.322.33148,822
6/4/20142.582.582.332.48183,383
6/3/20142.722.722.542.61106,584
6/2/20142.742.822.632.75204,585
5/30/20142.722.812.662.74201,257
5/29/20142.692.732.692.6913,138
5/28/20142.712.712.672.679,766
5/27/20142.742.772.682.7023,280
5/23/20142.672.812.672.7568,015
5/22/20142.622.712.622.7018,529
5/21/20142.642.672.612.6118,750
5/20/20142.662.682.642.6438,223
5/19/20142.652.732.632.6947,820
5/16/20142.612.722.612.6846,387
5/15/20142.692.692.602.6148,671
5/14/20142.712.802.612.62121,999
5/13/20142.892.912.802.8367,493
5/12/20142.822.922.712.82142,755
5/9/20142.602.772.552.66184,864
5/8/20142.602.662.512.5151,667
5/7/20142.682.752.602.6079,801
5/6/20142.652.722.612.70150,337
5/5/20142.662.772.602.67404,988
5/2/20142.462.482.422.4228,090
5/1/20142.422.472.412.4129,894
4/30/20142.412.482.412.4139,154
4/29/20142.432.472.412.4119,167
Trading Center