$2.27 +0.07 (%) eMagin Corp - NYSE Amex Equities

Jul. 28, 2016 | 03:59 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
7/27/20162.202.232.192.2028,835
7/26/20162.232.242.212.2328,082
7/25/20162.202.242.192.2212,485
7/22/20162.202.262.202.2311,023
7/21/20162.222.262.132.2447,671
7/20/20162.272.272.202.2517,391
7/19/20162.262.262.182.2519,893
7/18/20162.302.302.212.2335,540
7/15/20162.272.292.242.2840,695
7/14/20162.242.242.182.2454,450
7/13/20162.122.242.082.18113,817
7/12/20162.002.132.002.09180,396
7/11/20162.012.011.952.0018,773
7/8/20161.992.001.951.9833,577
7/7/20161.992.011.972.008,051
7/6/20161.992.001.951.97804
7/5/20162.002.021.972.0035,887
7/1/20161.932.011.932.0170,174
6/30/20162.012.011.921.9220,073
6/29/20162.012.011.971.9910,478
6/28/20162.012.011.962.0042,611
6/27/20162.002.001.911.9468,437
6/24/20162.002.011.902.0141,101
6/23/20162.022.032.012.0111,952
6/22/20162.012.122.002.0397,835
6/21/20161.942.031.912.0185,066
6/20/20161.911.941.901.9411,229
6/17/20161.911.911.861.906,547
6/16/20161.901.931.871.8938,654
6/15/20161.901.901.881.8812,290
6/14/20161.891.901.871.873,088
6/13/20161.851.861.841.869,137
6/10/20161.871.871.831.878,823
6/9/20161.871.891.871.872,471
6/8/20161.871.921.871.8711,037
6/7/20161.921.921.881.883,271
6/6/20161.921.941.891.9026,539
6/3/20161.871.941.851.9237,509
6/2/20161.821.951.821.8655,935
6/1/20161.851.851.811.816,905
5/31/20161.811.871.811.816,597
5/27/20161.861.911.811.8131,797
5/26/20161.841.931.841.887,748
5/25/20161.982.001.891.9021,025
5/24/20161.902.001.851.95152,267
5/23/20161.901.901.801.9094,565
5/20/20161.841.841.771.776,490
5/19/20161.831.841.791.7910,164
5/18/20161.821.821.801.812,081
5/17/20161.771.841.761.8454,514
5/16/20161.851.851.811.8239,557
5/13/20161.881.891.761.8632,823
5/12/20161.781.811.751.7822,398
5/11/20161.751.811.751.7511,570
5/10/20161.801.831.751.756,148
5/9/20161.801.801.741.7722,129
5/6/20161.721.801.701.777,340
5/5/20161.821.851.681.7733,273
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center