Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emagin Corp (NY: EMAN )

2.070 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.3623 0.3623 0.3247 0.3351 32,400 -0.01(-2.90%)
Nov 27, 2019 0.3251 0.3500 0.3200 0.3451 113,100 +0.02(+5.44%)
Nov 26, 2019 0.3426 0.3481 0.3261 0.3273 38,726 -0.00(-0.94%)
Nov 25, 2019 0.3800 0.3800 0.3300 0.3304 46,481 -0.01(-4.23%)
Nov 22, 2019 0.3400 0.3600 0.3300 0.3450 83,500 +0.01(+2.99%)
Nov 21, 2019 0.3331 0.3460 0.3250 0.3350 20,299 +0.00(+0.57%)
Nov 20, 2019 0.3643 0.3649 0.3331 0.3331 44,737 -0.02(-4.83%)
Nov 19, 2019 0.3780 0.3800 0.3360 0.3500 72,579 -0.01(-2.78%)
Nov 18, 2019 0.3900 0.3900 0.3340 0.3600 63,142 +0.01(+2.86%)
Nov 15, 2019 0.3300 0.3800 0.3252 0.3500 51,800 +0.02(+7.69%)
Nov 14, 2019 0.3538 0.3695 0.3250 0.3250 276,270 -0.04(-12.04%)
Nov 13, 2019 0.3700 0.3700 0.3450 0.3695 37,304 -0.00(-1.31%)
Nov 12, 2019 0.3800 0.3800 0.3500 0.3744 93,482 +0.00(+0.78%)
Nov 11, 2019 0.3600 0.3750 0.3420 0.3715 68,981 +0.00(+0.68%)
Nov 08, 2019 0.4000 0.4000 0.3600 0.3690 356,700 -0.01(-2.89%)
Nov 07, 2019 0.3600 0.3900 0.3600 0.3800 736,750 +0.06(+20.22%)
Nov 06, 2019 0.3199 0.3293 0.3101 0.3161 54,181 +0.00(+0.25%)
Nov 05, 2019 0.3200 0.3287 0.3011 0.3153 49,916 +0.00(+0.96%)
Nov 04, 2019 0.3010 0.3300 0.3010 0.3123 76,321 +0.02(+5.05%)
Nov 01, 2019 0.3000 0.3000 0.2900 0.2973 34,200 +0.00(+0.78%)
Oct 31, 2019 0.3040 0.3040 0.2850 0.2950 19,990 -0.00(-0.77%)
Oct 30, 2019 0.2980 0.3254 0.2860 0.2973 43,688 +0.00(+0.17%)
Oct 29, 2019 0.3171 0.3267 0.2915 0.2968 63,018 -0.00(-0.03%)
Oct 28, 2019 0.3000 0.3000 0.2820 0.2969 55,343 +0.01(+2.38%)
Oct 25, 2019 0.3000 0.3070 0.2800 0.2900 91,100 -0.02(-4.98%)
Oct 24, 2019 0.3300 0.3370 0.3000 0.3052 25,577 -0.03(-9.44%)
Oct 23, 2019 0.3450 0.3487 0.3050 0.3370 16,037 -0.01(-1.84%)
Oct 22, 2019 0.3440 0.3490 0.3200 0.3433 14,620 +0.01(+1.78%)
Oct 21, 2019 0.3540 0.3540 0.3200 0.3373 32,303 -0.00(-0.79%)
Oct 18, 2019 0.3580 0.3580 0.3301 0.3400 36,800 -0.01(-1.93%)
Oct 17, 2019 0.3655 0.3655 0.3400 0.3467 26,723 -0.00(-0.94%)
Oct 16, 2019 0.3590 0.3699 0.3400 0.3500 34,412 -0.00(-0.23%)
Oct 15, 2019 0.3580 0.3660 0.3370 0.3508 66,889 -0.00(-1.18%)
Oct 14, 2019 0.3650 0.3675 0.3333 0.3550 20,187 +0.00(+0.51%)
Oct 11, 2019 0.3300 0.3600 0.3300 0.3532 109,800 -0.00(-0.23%)
Oct 10, 2019 0.4000 0.4000 0.3540 0.3540 16,547 -0.01(-2.91%)
Oct 09, 2019 0.3720 0.3740 0.3430 0.3646 10,907 -0.01(-2.62%)
Oct 08, 2019 0.3556 0.3790 0.3443 0.3744 21,507 +0.02(+5.61%)
Oct 07, 2019 0.3714 0.3850 0.3545 0.3545 13,059 -0.02(-4.45%)
Oct 04, 2019 0.3619 0.3830 0.3500 0.3710 12,700 +0.03(+7.97%)
Oct 03, 2019 0.3856 0.4000 0.3401 0.3436 65,674 -0.02(-6.45%)
Oct 02, 2019 0.3673 0.3996 0.3673 0.3673 38,116 +0.02(+4.97%)
Oct 01, 2019 0.3762 0.4000 0.3402 0.3499 85,011 -0.04(-9.89%)
Sep 30, 2019 0.3690 0.4000 0.3500 0.3883 17,981 +0.03(+7.86%)
Sep 27, 2019 0.3900 0.3999 0.3399 0.3600 162,400 -0.03(-7.31%)
Sep 26, 2019 0.3605 0.3885 0.3605 0.3884 23,860 +0.01(+3.93%)
Sep 25, 2019 0.4150 0.4199 0.3400 0.3737 1,598,993 -0.04(-9.80%)
Sep 24, 2019 0.4300 0.4300 0.3980 0.4143 38,330 -0.02(-3.65%)
Sep 23, 2019 0.4400 0.4400 0.3800 0.4300 54,644 +0.01(+2.38%)
Sep 20, 2019 0.4200 0.4280 0.3802 0.4200 86,600 -0.01(-1.87%)
Sep 19, 2019 0.3743 0.4280 0.3716 0.4280 33,757 +0.07(+18.89%)
Sep 18, 2019 0.4100 0.4100 0.3501 0.3600 46,731 -0.03(-8.63%)
Sep 17, 2019 0.4280 0.4280 0.3500 0.3940 66,217 -0.03(-7.94%)
Sep 16, 2019 0.4200 0.4280 0.3972 0.4280 27,800 +0.02(+4.39%)
Sep 13, 2019 0.4200 0.4400 0.4100 0.4100 50,300 -0.01(-1.91%)
Sep 12, 2019 0.4200 0.4400 0.4143 0.4180 35,962 -0.02(-3.75%)
Sep 11, 2019 0.4386 0.4500 0.4195 0.4343 59,525 +0.00(+0.88%)
Sep 10, 2019 0.4062 0.4305 0.4012 0.4305 7,386 +0.01(+1.32%)
Sep 09, 2019 0.4095 0.4348 0.4095 0.4249 20,948 +0.01(+1.94%)
Sep 06, 2019 0.3960 0.4300 0.3600 0.4168 38,000 -0.01(-2.21%)
Sep 05, 2019 0.4200 0.4300 0.3880 0.4262 5,988 +0.02(+4.15%)
Sep 04, 2019 0.3966 0.4100 0.3800 0.4092 15,951 -0.00(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.