$2.64 -0.05 (%) eMagin Corp - NYSE Amex Equities

Sep. 26, 2016 | 01:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMAN historical data

Date Open High Low Close Volume
9/23/20162.622.692.612.6935,503
9/22/20162.672.722.572.6257,753
9/21/20162.682.702.612.6558,267
9/20/20162.672.762.602.70147,856
9/19/20162.532.772.422.75135,625
9/16/20162.402.522.292.52173,267
9/15/20162.382.462.382.4252,181
9/14/20162.402.452.332.3656,391
9/13/20162.412.472.292.3892,759
9/12/20162.322.472.322.4090,520
9/9/20162.452.522.402.4069,141
9/8/20162.472.522.402.4486,256
9/7/20162.522.522.442.4551,523
9/6/20162.432.542.412.5418,944
9/2/20162.412.482.412.4536,995
9/1/20162.432.472.362.4137,786
8/31/20162.442.492.372.4543,085
8/30/20162.552.552.362.4447,836
8/29/20162.492.522.482.5260,964
8/26/20162.492.542.462.4955,434
8/25/20162.522.552.472.5168,470
8/24/20162.482.622.482.52122,059
8/23/20162.392.642.362.51133,302
8/22/20162.472.542.262.39258,552
8/19/20162.512.632.422.45124,410
8/18/20162.702.732.532.5995,683
8/17/20162.682.802.622.6452,792
8/16/20162.692.882.642.67141,170
8/15/20162.702.792.512.68196,479
8/12/20162.802.852.572.66268,422
8/11/20162.222.882.222.68478,924
8/10/20162.933.082.862.97101,680
8/9/20163.103.102.702.93139,385
8/8/20163.113.303.013.05332,961
8/5/20162.863.122.843.07259,171
8/4/20162.592.892.582.85166,221
8/3/20162.632.642.532.63126,942
8/2/20162.562.652.532.6183,743
8/1/20162.432.642.402.58134,072
7/29/20162.302.572.282.41104,903
7/28/20162.202.302.202.2782,214
7/27/20162.202.232.192.2028,835
7/26/20162.232.242.212.2328,082
7/25/20162.202.242.192.2212,485
7/22/20162.202.262.202.2311,023
7/21/20162.222.262.132.2447,671
7/20/20162.272.272.202.2517,391
7/19/20162.262.262.182.2519,893
7/18/20162.302.302.212.2335,540
7/15/20162.272.292.242.2840,695
7/14/20162.242.242.182.2454,450
7/13/20162.122.242.082.18113,817
7/12/20162.002.132.002.09180,396
7/11/20162.012.011.952.0018,773
7/8/20161.992.001.951.9833,577
7/7/20161.992.011.972.008,051
7/6/20161.992.001.951.97804
7/5/20162.002.021.972.0035,887
7/1/20161.932.011.932.0170,174
6/30/20162.012.011.921.9220,073
6/29/20162.012.011.971.9910,478
6/28/20162.012.011.962.0042,611
6/27/20162.002.001.911.9468,437
6/24/20162.002.011.902.0141,101
6/23/20162.022.032.012.0111,952
6/22/20162.012.122.002.0397,835
6/21/20161.942.031.912.0185,066
6/20/20161.911.941.901.9411,229
6/17/20161.911.911.861.906,547
6/16/20161.901.931.871.8938,654
6/15/20161.901.901.881.8812,290
6/14/20161.891.901.871.873,088
6/13/20161.851.861.841.869,137
6/10/20161.871.871.831.878,823
6/9/20161.871.891.871.872,471
6/8/20161.871.921.871.8711,037
6/7/20161.921.921.881.883,271
6/6/20161.921.941.891.9026,539
6/3/20161.871.941.851.9237,509
6/2/20161.821.951.821.8655,935
6/1/20161.851.851.811.816,905
5/31/20161.811.871.811.816,597
5/27/20161.861.911.811.8131,797
5/26/20161.841.931.841.887,748
5/25/20161.982.001.891.9021,025
5/24/20161.902.001.851.95152,267
5/23/20161.901.901.801.9094,565
5/20/20161.841.841.771.776,490
5/19/20161.831.841.791.7910,164
5/18/20161.821.821.801.812,081
5/17/20161.771.841.761.8454,514
5/16/20161.851.851.811.8239,557
5/13/20161.881.891.761.8632,823
5/12/20161.781.811.751.7822,398
5/11/20161.751.811.751.7511,570
5/10/20161.801.831.751.756,148
5/9/20161.801.801.741.7722,129
5/6/20161.721.801.701.777,340
5/5/20161.821.851.681.7733,273
5/4/20161.871.951.831.8420,007
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center