$2.44 +0.01 (%) eMagin Corp - AMEX

Mar. 31, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center