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 (%)
Feb 28, 2022 1.210 1.310 1.210 1.250 214,371 +0.00(+0.00%)
Feb 25, 2022 1.320 1.260 1.210 1.250 268,191 -0.04(-3.10%)
Feb 24, 2022 1.070 1.320 1.070 1.290 833,368 +0.11(+9.32%)
Feb 23, 2022 1.250 1.260 1.160 1.180 361,705 -0.01(-0.84%)
Feb 22, 2022 1.220 1.270 1.190 1.190 393,326 -0.05(-4.03%)
Feb 18, 2022 1.240 0 -0.03(-2.36%)
Feb 17, 2022 1.340 1.340 1.242 1.270 320,164 -0.08(-5.93%)
Feb 16, 2022 1.280 1.350 1.260 1.350 272,721 +0.06(+4.65%)
Feb 15, 2022 1.210 1.320 1.210 1.290 318,804 +0.11(+9.32%)
Feb 14, 2022 1.200 1.250 1.170 1.180 220,025 -0.03(-2.48%)
Feb 11, 2022 1.260 1.350 1.190 1.210 612,979 -0.06(-4.72%)
Feb 10, 2022 1.240 1.380 1.220 1.270 1,686,490 -0.01(-0.78%)
Feb 09, 2022 1.280 1.300 1.240 1.280 192,282 +0.02(+1.59%)
Feb 08, 2022 1.220 1.260 1.171 1.260 133,947 +0.05(+4.13%)
Feb 07, 2022 1.220 1.260 1.181 1.210 182,249 -0.01(-0.82%)
Feb 04, 2022 1.160 1.245 1.120 1.220 382,731 +0.09(+7.96%)
Feb 03, 2022 1.120 1.130 338,108 -0.06(-5.04%)
Feb 02, 2022 1.300 1.300 1.170 1.190 416,285 -0.10(-7.75%)
Feb 01, 2022 1.230 1.290 1.170 1.290 560,427 +0.11(+9.32%)
Jan 31, 2022 1.090 1.190 1.180 440,235 +0.10(+9.26%)
Jan 28, 2022 1.090 1.090 1.020 1.080 332,781 +0.03(+2.86%)
Jan 27, 2022 1.110 1.146 1.030 1.050 849,218 -0.06(-5.41%)
Jan 26, 2022 1.200 1.210 1.100 1.110 720,771 -0.07(-5.93%)
Jan 25, 2022 1.140 1.220 1.135 1.180 609,681 +0.00(+0.00%)
Jan 24, 2022 1.120 1.193 1.050 1.180 1,127,982 +0.00(+0.00%)
Jan 21, 2022 1.230 1.270 1.170 1.180 620,095 -0.05(-4.07%)
Jan 20, 2022 1.220 1.350 1.220 1.230 595,722 -0.02(-1.60%)
Jan 19, 2022 1.280 1.330 1.240 1.250 465,751 -0.03(-2.34%)
Jan 18, 2022 1.320 1.360 1.260 1.280 734,393 -0.09(-6.57%)
Jan 14, 2022 1.370 0 -0.01(-0.72%)
Jan 13, 2022 1.450 1.480 1.355 1.380 406,579 -0.07(-4.83%)
Jan 12, 2022 1.500 1.520 1.425 1.450 678,764 -0.04(-2.68%)
Jan 11, 2022 1.490 1.550 1.440 1.490 575,859 +0.03(+2.05%)
Jan 10, 2022 1.800 1.800 1.450 1.460 1,306,377 -0.34(-18.89%)
Jan 07, 2022 1.780 1.850 1.750 1.800 1,788,646 +0.00(+0.00%)
Jan 06, 2022 1.900 1.920 1.750 1.800 2,734,796 -0.03(-1.64%)
Jan 05, 2022 1.610 1.870 1.590 1.830 3,003,360 +0.19(+11.59%)
Jan 04, 2022 1.470 1.700 1.451 1.640 2,755,130 +0.22(+15.49%)
Jan 03, 2022 1.310 1.420 1.300 1.420 361,705 +0.13(+10.08%)
Dec 31, 2021 1.280 1.330 1.280 1.290 507,618 +0.00(+0.00%)
Dec 30, 2021 1.230 1.350 1.230 1.290 469,291 +0.04(+3.20%)
Dec 29, 2021 1.270 1.310 1.240 1.250 413,934 -0.03(-2.34%)
Dec 28, 2021 1.370 1.370 1.250 1.280 629,817 -0.09(-6.57%)
Dec 27, 2021 1.380 1.420 1.365 1.370 524,554 -0.02(-1.44%)
Dec 23, 2021 1.390 1.430 1.370 1.390 493,965 +0.00(+0.00%)
Dec 22, 2021 1.530 1.530 1.365 1.390 811,270 -0.06(-4.14%)
Dec 21, 2021 1.350 1.460 1.310 1.450 1,143,581 +0.14(+10.69%)
Dec 20, 2021 1.310 1.372 1.260 1.310 1,356,426 +0.05(+3.97%)
Dec 17, 2021 1.130 1.270 1.130 1.260 5,240,869 +0.09(+7.69%)
Dec 16, 2021 1.210 1.260 1.150 1.170 2,266,852 -0.06(-4.88%)
Dec 15, 2021 1.250 1.270 1.160 1.230 2,068,719 -0.06(-4.65%)
Dec 14, 2021 1.320 1.380 1.270 1.290 989,673 -0.07(-5.15%)
Dec 13, 2021 1.490 1.510 1.350 1.360 1,423,013 -0.17(-11.11%)
Dec 10, 2021 1.550 1.599 1.510 1.530 439,892 -0.01(-0.65%)
Dec 09, 2021 1.610 1.670 1.540 1.540 641,226 -0.10(-6.10%)
Dec 08, 2021 1.640 1.650 1.510 1.640 722,315 +0.07(+4.46%)
Dec 07, 2021 1.550 1.650 1.517 1.570 740,082 +0.09(+6.08%)
Dec 06, 2021 1.530 1.550 1.430 1.480 1,061,157 -0.06(-3.90%)
Dec 03, 2021 1.710 1.720 1.520 1.540 876,519 -0.10(-6.10%)
Dec 02, 2021 1.650 1.720 1.610 1.640 487,957 -0.03(-1.80%)
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.