$2.15 +0.10 (%) eMagin Corp - NYSE Amex Equities

Dec. 5, 2016 | 09:43 AM

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
12/2/20162.152.182.052.0540,431
12/1/20162.252.252.102.1523,183
11/30/20162.252.252.152.258,723
11/29/20162.102.252.102.2525,260
11/28/20162.202.202.102.1059,005
11/25/20162.252.252.202.202,036
11/23/20162.302.302.202.2014,000
11/22/20162.252.302.202.3011,239
11/21/20162.202.352.152.2037,778
11/18/20162.202.252.152.1526,613
11/17/20162.152.302.152.2049,546
11/16/20162.202.252.152.2041,832
11/15/20162.202.202.102.2036,666
11/14/20162.102.252.062.1585,493
11/11/20162.352.351.852.15454,059
11/10/20162.402.502.352.4072,499
11/9/20162.402.452.052.4039,778
11/8/20162.302.452.302.4035,062
11/7/20162.352.402.302.3031,133
11/4/20162.452.452.252.3055,238
11/3/20162.402.552.352.4087,084
11/2/20162.402.452.352.3531,526
11/1/20162.552.552.402.4037,156
10/31/20162.552.602.502.5517,236
10/28/20162.552.602.452.5027,463
10/27/20162.552.602.502.6023,455
10/26/20162.452.552.452.5011,552
10/25/20162.502.602.352.4560,593
10/24/20162.402.502.352.5024,712
10/21/20162.452.502.402.4021,055
10/20/20162.502.552.452.4521,887
10/19/20162.502.602.452.5526,595
10/18/20162.452.552.452.5022,187
10/17/20162.552.652.252.45165,041
10/14/20162.532.712.502.60157,686
10/13/20162.652.702.532.5379,557
10/12/20162.642.722.582.6520,903
10/11/20162.702.752.602.6286,845
10/10/20162.712.792.602.6843,852
10/7/20162.802.842.652.7588,686
10/6/20162.672.792.622.79142,839
10/5/20162.542.772.542.68135,285
10/4/20162.642.692.632.6413,084
10/3/20162.612.672.592.6424,291
9/30/20162.562.682.552.5620,980
9/29/20162.612.672.552.5912,831
9/28/20162.652.732.582.6267,391
9/27/20162.632.802.612.6528,583
9/26/20162.722.802.542.6184,338
9/23/20162.622.692.612.6935,503
9/22/20162.672.722.572.6257,753
9/21/20162.682.702.612.6558,267
9/20/20162.672.762.602.70147,856
9/19/20162.532.772.422.75135,625
9/16/20162.402.522.292.52173,267
9/15/20162.382.462.382.4252,181
9/14/20162.402.452.332.3656,391
9/13/20162.412.472.292.3892,759
9/12/20162.322.472.322.4090,520
9/9/20162.452.522.402.4069,141
9/8/20162.472.522.402.4486,256
9/7/20162.522.522.442.4551,523
9/6/20162.432.542.412.5418,944
9/2/20162.412.482.412.4536,995
9/1/20162.432.472.362.4137,786
8/31/20162.442.492.372.4543,085
8/30/20162.552.552.362.4447,836
8/29/20162.492.522.482.5260,964
8/26/20162.492.542.462.4955,434
8/25/20162.522.552.472.5168,470
8/24/20162.482.622.482.52122,059
8/23/20162.392.642.362.51133,302
8/22/20162.472.542.262.39258,552
8/19/20162.512.632.422.45124,410
8/18/20162.702.732.532.5995,683
8/17/20162.682.802.622.6452,792
8/16/20162.692.882.642.67141,170
8/15/20162.702.792.512.68196,479
8/12/20162.802.852.572.66268,422
8/11/20162.222.882.222.68478,924
8/10/20162.933.082.862.97101,680
8/9/20163.103.102.702.93139,385
8/8/20163.113.303.013.05332,961
8/5/20162.863.122.843.07259,171
8/4/20162.592.892.582.85166,221
8/3/20162.632.642.532.63126,942
8/2/20162.562.652.532.6183,743
8/1/20162.432.642.402.58134,072
7/29/20162.302.572.282.41104,903
7/28/20162.202.302.202.2782,214
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center