$2.87 -0.02 (%) eMagin Corp - AMEX

Jan. 28, 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
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
12/29/20142.382.402.322.3218,200
12/26/20142.302.402.292.3423,393
12/24/20142.302.362.302.3013,840
12/23/20142.392.392.232.3053,781
12/22/20142.372.422.372.4038,108
12/19/20142.412.452.352.4029,130
12/18/20142.422.482.352.4224,919
12/17/20142.292.442.262.4232,447
12/16/20142.282.332.202.2623,212
12/15/20142.222.302.212.2622,474
12/12/20142.232.262.162.2183,012
12/11/20142.382.382.252.2727,307
12/10/20142.352.422.292.3010,336
12/9/20142.252.362.232.3529,582
12/8/20142.422.422.132.2696,305
12/5/20142.412.432.402.4220,457
12/4/20142.402.422.402.4214,048
12/3/20142.412.432.402.4018,158
12/2/20142.442.442.412.4119,886
12/1/20142.402.442.402.4312,927
11/28/20142.442.462.412.413,434
11/26/20142.402.462.402.458,122
11/25/20142.422.432.402.4023,775
11/24/20142.412.482.412.444,636
11/21/20142.482.482.402.4114,371
11/20/20142.402.492.402.4119,853
11/19/20142.422.472.412.4112,393
11/18/20142.502.502.422.4215,388
11/17/20142.532.542.402.4593,954
11/14/20142.602.702.502.5374,719
11/13/20142.652.782.652.7364,832
11/12/20142.712.732.632.6333,513
11/11/20142.572.742.572.6759,247
11/10/20142.522.542.502.5045,437
11/7/20142.612.672.502.5513,249
11/6/20142.622.712.602.617,932
11/5/20142.662.712.652.665,220
11/4/20142.692.742.632.6635,075
11/3/20142.702.702.612.6341,783
10/31/20142.602.752.602.6583,441
10/30/20142.622.742.602.6555,538
10/29/20142.422.602.422.6080,998
10/28/20142.402.462.402.4312,505
10/27/20142.492.492.402.4114,130
10/24/20142.312.472.312.4748,405
10/23/20142.362.482.342.3443,770
10/22/20142.422.482.362.3636,396
10/21/20142.392.492.342.4512,130
10/20/20142.382.482.252.3559,504
10/17/20142.392.492.372.4462,348
10/16/20142.362.402.212.3320,684
10/15/20142.282.372.202.3473,635
10/14/20142.472.472.272.2960,699
10/13/20142.352.552.302.47103,321
10/10/20142.222.342.172.3384,395
10/9/20141.932.331.912.15168,012
10/8/20142.092.101.861.86177,425
10/7/20142.132.152.092.1450,309
10/6/20142.262.302.132.1865,450
10/3/20142.282.332.282.332,717
10/2/20142.282.342.272.3019,643
10/1/20142.342.372.282.3431,065
9/30/20142.352.382.342.353,024
9/29/20142.412.412.342.3810,133
9/26/20142.502.502.362.3988,233
9/25/20142.372.402.312.3626,761
9/24/20142.382.412.382.395,200
9/23/20142.402.422.372.4033,366
9/22/20142.452.492.382.4026,376
9/19/20142.352.482.212.44124,787
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center