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 30, 2022 0.8100 0.8600 0.8100 0.8567 71,324 +0.04(+5.49%)
Nov 29, 2022 0.8000 0.8600 0.7655 0.8121 508,987 +0.01(+1.64%)
Nov 28, 2022 0.8400 0.8498 0.7806 0.7990 243,407 -0.05(-5.98%)
Nov 25, 2022 0.8656 0.8699 0.8450 0.8498 22,164 -0.00(-0.02%)
Nov 23, 2022 0.8544 0.8851 0.8400 0.8500 174,569 -0.02(-2.30%)
Nov 22, 2022 0.8501 0.8838 0.8500 0.8700 559,476 +0.02(+2.16%)
Nov 21, 2022 0.8600 0.9078 0.8261 0.8516 228,490 -0.02(-2.11%)
Nov 18, 2022 0.9000 0.9000 0.8550 0.8700 201,949 -0.01(-0.68%)
Nov 17, 2022 0.8600 0.8860 0.8502 0.8760 216,272 -0.00(-0.01%)
Nov 16, 2022 0.9000 0.9168 0.8600 0.8761 282,065 -0.02(-2.66%)
Nov 15, 2022 0.9300 0.9498 0.8949 0.9000 127,787 -0.02(-2.17%)
Nov 14, 2022 0.9600 0.9600 0.8950 0.9200 492,572 +0.02(+1.93%)
Nov 11, 2022 0.9300 0.9421 0.9002 0.9026 293,431 -0.04(-3.98%)
Nov 10, 2022 0.9800 1.079 0.9000 0.9400 371,260 -0.02(-2.39%)
Nov 09, 2022 0.8900 0.9640 0.8802 0.9630 292,976 +0.07(+8.09%)
Nov 08, 2022 0.8722 0.9199 0.8600 0.8909 152,444 +0.00(+0.10%)
Nov 07, 2022 0.8900 0.9100 0.8795 0.8900 154,032 -0.00(-0.40%)
Nov 04, 2022 0.9165 0.9235 0.8600 0.8936 120,435 -0.02(-1.80%)
Nov 03, 2022 0.9161 0.9375 0.8755 0.9100 102,314 -0.01(-1.09%)
Nov 02, 2022 0.9600 0.9600 0.8807 0.9200 68,202 -0.01(-1.08%)
Nov 01, 2022 0.9500 0.9500 0.9050 0.9300 118,984 +0.01(+1.09%)
Oct 31, 2022 0.9100 0.9500 0.9100 0.9200 393,862 -0.01(-0.70%)
Oct 28, 2022 0.9158 0.9400 0.9000 0.9265 238,306 -0.01(-1.44%)
Oct 27, 2022 0.9300 0.9700 0.9200 0.9400 346,760 +0.03(+3.30%)
Oct 26, 2022 1.150 1.240 0.9001 0.9100 1,196,850 -0.21(-18.75%)
Oct 25, 2022 0.9100 1.160 0.9101 1.120 1,076,439 +0.21(+23.42%)
Oct 24, 2022 0.9000 0.9200 0.8800 0.9075 254,041 +0.04(+4.17%)
Oct 21, 2022 0.8000 0.9297 0.8000 0.8712 559,526 +0.07(+8.90%)
Oct 20, 2022 0.7500 0.8400 0.7294 0.8000 358,953 +0.08(+11.50%)
Oct 19, 2022 0.6950 0.7395 0.6914 0.7175 95,975 +0.02(+2.50%)
Oct 18, 2022 0.7300 0.7301 0.6951 0.7000 91,097 -0.02(-2.86%)
Oct 17, 2022 0.7100 0.7390 0.7100 0.7206 166,248 +0.01(+1.49%)
Oct 14, 2022 0.7200 0.7390 0.7005 0.7100 79,453 +0.02(+2.90%)
Oct 13, 2022 0.6500 0.6900 0.6500 0.6900 116,837 +0.00(+0.00%)
Oct 12, 2022 0.6900 0.7298 0.6600 0.6900 162,697 -0.01(-0.72%)
Oct 11, 2022 0.6938 0.7200 0.6902 0.6950 93,805 -0.01(-1.42%)
Oct 10, 2022 0.7600 0.7906 0.6900 0.7050 514,640 -0.01(-1.67%)
Oct 07, 2022 0.6190 0.7990 0.6190 0.7170 1,581,835 +0.10(+15.63%)
Oct 06, 2022 0.6169 0.6400 0.6000 0.6201 228,571 +0.00(+0.47%)
Oct 05, 2022 0.6004 0.6300 0.5900 0.6172 167,847 +0.02(+2.64%)
Oct 04, 2022 0.5990 0.6200 0.5990 0.6013 98,104 -0.00(-0.28%)
Oct 03, 2022 0.6000 0.6453 0.5984 0.6030 66,946 +0.01(+2.03%)
Sep 30, 2022 0.6000 0.6100 0.5910 0.5910 99,184 -0.00(-0.59%)
Sep 29, 2022 0.6000 0.6060 0.5830 0.5945 158,545 -0.01(-0.92%)
Sep 28, 2022 0.5900 0.6110 0.5900 0.6000 60,156 +0.00(+0.67%)
Sep 27, 2022 0.6100 0.6100 0.5900 0.5960 176,570 +0.01(+1.00%)
Sep 26, 2022 0.6100 0.6199 0.5900 0.5901 122,708 -0.02(-3.58%)
Sep 23, 2022 0.6200 0.6299 0.6100 0.6120 172,907 -0.01(-1.29%)
Sep 22, 2022 0.6400 0.6610 0.6101 0.6200 313,197 -0.02(-3.13%)
Sep 21, 2022 0.6400 0.6589 0.6300 0.6400 162,373 +0.00(+0.00%)
Sep 20, 2022 0.6500 0.6787 0.6400 0.6400 97,080 -0.01(-1.54%)
Sep 19, 2022 0.6938 0.7000 0.6480 0.6500 142,937 +0.00(+0.31%)
Sep 16, 2022 0.6860 0.6860 0.6480 0.6480 123,670 -0.01(-1.82%)
Sep 15, 2022 0.6550 0.6988 0.6500 0.6600 164,787 +0.02(+2.33%)
Sep 14, 2022 0.7000 0.7199 0.6450 0.6450 330,509 -0.05(-6.56%)
Sep 13, 2022 0.7005 0.7100 0.6600 0.6903 315,028 +0.00(+0.26%)
Sep 12, 2022 0.7100 0.7452 0.6885 0.6885 252,301 -0.03(-4.37%)
Sep 09, 2022 0.7200 0.7500 0.7200 0.7200 246,785 +0.00(+0.08%)
Sep 08, 2022 0.7211 0.7499 0.7000 0.7194 125,883 -0.01(-1.05%)
Sep 07, 2022 0.7300 0.7399 0.7042 0.7270 147,626 -0.00(-0.34%)
Sep 06, 2022 0.7000 0.7300 0.6911 0.7295 103,670 +0.04(+5.80%)
Sep 02, 2022 0.7280 0.7399 0.6626 0.6895 311,995 -0.02(-3.09%)
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.