$2.72 -0.07 (%) eMagin Corp - AMEX

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMAN historical data

Date Open High Low Close Volume
7/31/20152.752.782.692.7217,853
7/30/20152.702.792.682.7919,085
7/29/20152.802.802.702.7111,354
7/28/20152.802.842.692.6915,668
7/27/20152.912.912.802.8213,637
7/24/20152.752.902.752.8862,926
7/23/20152.762.792.762.776,806
7/22/20152.792.792.752.7916,777
7/21/20152.672.792.672.7910,386
7/20/20152.772.792.662.7329,887
7/17/20152.692.742.682.7315,672
7/16/20152.852.852.712.7236,428
7/15/20152.742.792.672.7922,159
7/14/20152.682.792.682.777,420
7/13/20152.612.712.612.6814,609
7/10/20152.512.682.512.6730,969
7/9/20152.552.622.502.5048,703
7/8/20152.612.692.502.5060,696
7/7/20152.712.732.622.6357,715
7/6/20152.712.742.682.6824,058
7/2/20152.732.732.682.697,341
7/1/20152.702.712.692.694,648
6/30/20152.642.692.502.6455,180
6/29/20152.702.772.602.6265,030
6/26/20152.842.902.702.7647,777
6/25/20152.922.942.802.8018,703
6/24/20152.942.942.892.8914,552
6/23/20152.902.992.902.9014,446
6/22/20152.872.952.812.9016,904
6/19/20152.952.982.802.8046,280
6/18/20152.912.922.862.8719,234
6/17/20152.942.992.812.8538,342
6/16/20152.702.902.702.8778,745
6/15/20152.612.742.612.7154,059
6/12/20152.682.802.552.69125,270
6/11/20152.862.902.602.64258,843
6/10/20152.923.012.852.8954,460
6/9/20153.023.022.862.9448,143
6/8/20153.243.242.953.0371,580
6/5/20153.153.253.103.19146,453
6/4/20153.213.283.093.09110,214
6/3/20153.203.293.123.2846,440
6/2/20152.743.262.603.23359,155
6/1/20153.193.243.123.1843,494
5/29/20153.083.203.023.1542,459
5/28/20153.093.153.093.1521,644
5/27/20153.053.193.053.1168,668
5/26/20153.003.012.873.0131,367
5/22/20153.203.222.873.00137,411
5/21/20153.303.353.033.18104,284
5/20/20153.083.383.083.23196,468
5/19/20152.913.412.843.10253,910
5/18/20152.753.002.712.88166,488
5/15/20152.403.002.342.68449,463
5/14/20152.042.182.032.0756,256
5/13/20152.122.122.052.0741,336
5/12/20152.202.252.132.1957,431
5/11/20152.282.312.202.2030,542
5/8/20152.372.382.222.2835,010
5/7/20152.292.312.242.308,505
5/6/20152.272.282.272.279,690
5/5/20152.302.372.222.3128,254
5/4/20152.252.352.252.3511,208
5/1/20152.172.262.172.217,068
4/30/20152.302.302.172.1746,488
4/29/20152.302.322.252.259,523
4/28/20152.262.352.262.287,598
4/27/20152.272.272.252.2513,058
4/24/20152.262.352.182.2717,595
4/23/20152.212.292.192.278,927
4/22/20152.252.252.192.2314,476
4/21/20152.252.262.222.267,240
4/20/20152.282.282.182.2436,111
4/17/20152.232.282.232.259,851
4/16/20152.272.272.192.2516,574
4/15/20152.232.292.162.2733,479
4/14/20152.242.252.182.1854,462
4/13/20152.282.322.202.2731,571
4/10/20152.272.382.212.2851,137
4/9/20152.442.442.302.3015,317
4/8/20152.432.432.372.406,994
4/7/20152.332.452.312.4527,956
4/6/20152.372.372.252.2638,235
4/2/20152.312.432.252.3569,014
4/1/20152.392.432.302.3040,252
3/31/20152.392.442.392.448,249
3/30/20152.402.452.392.4312,443
3/27/20152.422.512.402.4210,168
3/26/20152.452.482.402.408,321
3/25/20152.502.592.422.4826,621
3/24/20152.572.692.462.46125,360
3/23/20152.642.692.592.6511,036
3/20/20152.632.722.632.6429,310
3/19/20152.682.692.592.6735,190
3/18/20152.612.712.502.7143,065
3/17/20152.542.662.522.5953,522
3/16/20152.462.652.452.56128,438
3/13/20152.802.802.212.56303,153
3/12/20153.113.253.063.1036,301
3/11/20153.163.233.073.1017,742
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!