eMagin Corp $2.32

up +0.13


25/7/2014 04:02 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
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
4/28/20142.482.502.422.4213,427
4/25/20142.412.502.402.4951,431
4/24/20142.462.462.402.4024,614
4/23/20142.472.482.462.4637,450
4/22/20142.482.522.472.4923,281
4/21/20142.512.512.432.4999,629
4/17/20142.562.562.432.5322,239
4/16/20142.472.552.412.5528,700
4/15/20142.452.482.412.4165,563
4/14/20142.512.632.452.4648,813
4/11/20142.572.602.462.4643,026
4/10/20142.602.602.492.5336,515
4/9/20142.522.622.472.6258,148
4/8/20142.542.572.482.4847,844
4/7/20142.562.562.422.4260,253
4/4/20142.602.652.502.5690,006
4/3/20142.532.602.492.59121,851
4/2/20142.472.552.442.4859,568
4/1/20142.482.552.452.4751,805
3/31/20142.512.552.442.5271,132
3/28/20142.462.572.422.4244,890
3/27/20142.502.592.412.46105,310
3/26/20142.353.052.352.451,148,862
3/25/20142.292.342.292.2933,820
3/24/20142.342.372.282.2952,217
3/21/20142.322.362.322.3451,496
3/20/20142.392.442.322.3428,293
3/19/20142.372.402.332.3872,350
3/18/20142.352.392.352.3940,259
3/17/20142.412.412.352.3963,015
3/14/20142.452.602.382.45132,771
3/13/20142.282.442.262.39144,908
3/12/20142.452.452.302.35117,305
3/11/20142.342.452.222.35182,585
3/10/20142.362.582.202.31345,613
3/7/20142.522.602.312.38487,320
3/6/20142.682.852.682.7352,482
3/5/20142.662.722.652.6517,170
Trading Center