$3.01 +0.01 (%) eMagin Corp - AMEX

May. 26, 2015 | 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
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
3/10/20153.163.283.113.1547,117
3/9/20153.343.343.173.1961,797
3/6/20153.253.303.193.2652,468
3/5/20153.273.343.203.2826,540
3/4/20153.493.493.263.3064,861
3/3/20153.493.553.313.4038,695
3/2/20153.403.573.353.5269,951
2/27/20153.653.683.303.30235,182
2/26/20153.523.743.403.65129,999
2/25/20153.493.553.393.4955,409
2/24/20153.163.543.143.45109,032
2/23/20153.163.203.133.1434,850
2/20/20153.143.223.143.2112,298
2/19/20153.123.193.093.156,586
2/18/20153.123.203.063.1730,972
2/17/20153.193.223.003.16116,447
2/13/20153.163.223.153.2242,297
2/12/20153.203.203.093.1640,207
2/11/20153.113.253.113.2173,728
2/10/20153.143.153.073.1219,470
2/9/20153.153.183.063.1230,937
2/6/20153.163.183.073.1120,089
2/5/20153.073.183.073.1832,218
2/4/20153.003.183.003.1089,216
2/3/20152.973.022.923.0256,914
2/2/20152.993.002.902.9722,257
1/30/20152.972.992.882.9522,470
1/29/20152.832.932.672.9241,948
1/28/20152.853.052.802.8745,443
1/27/20152.902.992.852.8953,749
1/26/20152.712.992.672.90187,813
1/23/20152.542.702.452.6569,029
1/22/20152.532.582.462.4939,043
1/21/20152.542.602.452.4646,556
1/20/20152.582.592.482.5939,595
1/16/20152.422.582.342.4810,826
1/15/20152.452.592.372.4788,269
1/14/20152.412.552.412.5330,229
1/13/20152.592.602.512.5144,455
1/12/20152.512.562.512.5524,157
1/9/20152.462.572.402.5390,480
1/8/20152.462.472.342.3849,343
1/7/20152.332.482.332.3735,817
1/6/20152.432.442.312.3236,442
1/5/20152.452.502.402.4260,126
1/2/20152.312.412.312.409,501
12/31/20142.332.362.242.3251,562
12/30/20142.302.382.222.2940,045
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center