$1.84 0.00 (%) eMagin Corp - NYSE Amex Equities

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMAN historical data

Date Open High Low Close Volume
5/4/20161.871.951.831.8420,007
5/3/20161.751.961.751.8687,854
5/2/20161.791.851.711.7575,597
4/29/20161.821.871.771.7823,754
4/28/20161.741.831.691.8393,568
4/27/20161.751.821.741.7431,611
4/26/20161.811.811.761.7722,003
4/25/20161.831.831.791.8128,092
4/22/20161.801.881.801.8126,928
4/21/20161.791.861.791.8335,397
4/20/20161.771.801.771.8024,403
4/19/20161.741.801.741.7917,520
4/18/20161.741.791.701.7337,686
4/15/20161.791.791.721.7310,794
4/14/20161.711.781.701.7815,519
4/13/20161.751.781.701.7812,888
4/12/20161.801.801.681.6832,564
4/11/20161.761.761.731.7346,074
4/8/20161.791.821.761.7812,201
4/7/20161.771.801.741.8027,697
4/6/20161.841.841.761.808,366
4/5/20161.781.881.721.8837,583
4/4/20161.731.871.731.7811,515
4/1/20161.801.811.751.7670,465
3/31/20161.851.891.781.7943,155
3/30/20161.921.921.801.8190,438
3/29/20161.902.031.801.80208,808
3/28/20161.831.951.751.93117,144
3/24/20161.841.881.811.8117,403
3/23/20161.831.851.811.8422,828
3/22/20161.971.971.801.8541,854
3/21/20161.992.001.942.0069,016
3/18/20162.152.151.741.93257,096
3/17/20162.032.051.962.0058,510
3/16/20162.122.121.911.9870,276
3/15/20161.872.081.872.0870,656
3/14/20161.681.841.661.8136,453
3/11/20161.711.711.651.6854,334
3/10/20161.721.721.681.7016,245
3/9/20161.751.771.711.7510,049
3/8/20161.781.831.721.7211,366
3/7/20161.781.851.781.7838,680
3/4/20161.821.821.771.7841,187
3/3/20161.991.991.811.8139,305
3/2/20161.912.001.911.9728,319
3/1/20161.891.891.821.8818,094
2/29/20161.982.011.841.8441,481
2/26/20161.852.001.771.92190,044
2/25/20161.791.811.751.7942,609
2/24/20161.831.861.751.8356,714
2/23/20161.771.821.731.8039,654
2/22/20161.711.851.701.7928,235
2/19/20161.721.801.701.7143,314
2/18/20161.811.811.721.7521,099
2/17/20161.821.831.651.8251,439
2/16/20161.851.851.771.8311,793
2/12/20161.851.861.771.826,894
2/11/20161.731.841.711.819,710
2/10/20161.751.761.711.7525,247
2/9/20161.711.771.711.764,531
2/8/20161.881.881.721.7857,326
2/5/20161.961.961.821.91103,543
2/4/20161.752.001.751.91212,081
2/3/20161.431.801.431.64180,179
2/2/20161.381.421.371.4119,813
2/1/20161.401.421.381.3813,875
1/29/20161.361.451.311.36126,561
1/28/20161.301.451.301.36243,873
1/27/20161.351.381.301.3176,834
1/26/20161.341.401.321.3543,426
1/25/20161.341.401.311.3394,681
1/22/20161.361.501.361.4560,798
1/21/20161.441.481.411.4131,514
1/20/20161.511.521.351.47170,069
1/19/20161.551.591.521.5243,666
1/15/20161.661.711.561.6498,419
1/14/20161.711.731.671.7334,494
1/13/20161.741.791.701.7239,265
1/12/20161.671.801.671.8029,199
1/11/20161.831.931.721.7455,085
1/8/20162.062.091.831.9785,031
1/7/20161.872.311.812.06443,992
1/6/20161.462.031.361.90598,094
1/5/20161.391.501.371.48124,956
1/4/20161.371.411.261.3176,760
12/31/20151.441.441.381.4059,462
12/30/20151.381.451.371.40130,717
12/29/20151.381.491.351.37185,466
12/28/20151.481.521.421.42103,622
12/24/20151.561.561.491.5330,563
12/23/20151.601.601.471.5545,100
12/22/20151.591.621.501.56131,801
12/21/20151.601.671.491.62104,416
12/18/20151.501.711.361.57385,358
12/17/20151.811.871.811.8712,176
12/16/20151.871.891.741.8715,288
12/15/20151.821.901.741.8052,321
12/14/20151.861.951.751.76173,799
12/11/20151.872.011.871.8718,377
12/10/20151.962.061.881.9469,115
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center