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 (%)
Mar 31, 2020 0.1990 0.2425 0.1970 0.2140 881,172 +0.01(+7.32%)
Mar 30, 2020 0.2100 0.2207 0.1950 0.1994 521,720 -0.02(-7.00%)
Mar 27, 2020 0.2289 0.2290 0.2100 0.2144 95,000 -0.00(-1.65%)
Mar 26, 2020 0.2352 0.2500 0.2020 0.2180 208,812 -0.01(-2.68%)
Mar 25, 2020 0.2600 0.2600 0.2001 0.2240 335,198 +0.01(+7.02%)
Mar 24, 2020 0.2200 0.2150 0.2000 0.2093 112,970 +0.01(+6.95%)
Mar 23, 2020 0.2297 0.2297 0.1400 0.1957 476,970 -0.03(-12.24%)
Mar 20, 2020 0.2380 0.2380 0.2200 0.2230 145,000 -0.01(-6.30%)
Mar 19, 2020 0.2494 0.2509 0.2100 0.2380 151,695 +0.00(+0.17%)
Mar 18, 2020 0.2310 0.2530 0.2100 0.2376 406,022 +0.00(+0.81%)
Mar 17, 2020 0.1970 0.2400 0.1726 0.2357 688,877 +0.04(+17.85%)
Mar 16, 2020 0.2300 0.2300 0.1800 0.2000 607,405 -0.02(-9.95%)
Mar 13, 2020 0.2599 0.2600 0.2105 0.2221 606,900 -0.02(-7.07%)
Mar 12, 2020 0.2000 0.2590 0.1640 0.2390 1,183,400 -0.01(-4.32%)
Mar 11, 2020 0.2900 0.2900 0.2400 0.2498 1,088,382 -0.04(-12.35%)
Mar 10, 2020 0.3310 0.3400 0.2251 0.2850 4,414,796 -0.12(-30.49%)
Mar 09, 2020 0.4500 0.4500 0.3600 0.4100 2,702,983 -0.03(-7.84%)
Mar 06, 2020 0.4100 0.4896 0.4050 0.4449 5,332,500 +0.03(+8.51%)
Mar 05, 2020 0.4100 0.4300 0.4100 0.4100 63,571 +0.01(+2.50%)
Mar 04, 2020 0.4000 0.4400 0.4000 0.4000 165,423 -0.00(-0.67%)
Mar 03, 2020 0.4100 0.4400 0.3980 0.4027 76,343 +0.00(+0.70%)
Mar 02, 2020 0.4100 0.4100 0.3920 0.3999 39,477 -0.01(-2.46%)
Feb 28, 2020 0.4200 0.4207 0.4000 0.4100 143,700 -0.01(-2.52%)
Feb 27, 2020 0.4400 0.4400 0.4000 0.4206 102,971 +0.00(+1.11%)
Feb 26, 2020 0.4200 0.4248 0.4150 0.4160 33,753 -0.00(-0.98%)
Feb 25, 2020 0.4120 0.4400 0.4020 0.4201 192,979 +0.01(+2.21%)
Feb 24, 2020 0.4250 0.4400 0.4100 0.4110 182,839 -0.01(-3.32%)
Feb 21, 2020 0.4250 0.4395 0.4250 0.4251 105,500 -0.00(-0.12%)
Feb 20, 2020 0.4300 0.4400 0.4255 0.4256 62,139 -0.00(-1.02%)
Feb 19, 2020 0.4400 0.4600 0.4300 0.4300 197,224 -0.01(-2.32%)
Feb 18, 2020 0.4255 0.4500 0.4210 0.4402 150,747 +0.00(+0.23%)
Feb 14, 2020 0.4499 0.4500 0.4150 0.4392 155,800 -0.01(-2.40%)
Feb 13, 2020 0.4600 0.4700 0.4000 0.4500 163,626 -0.02(-3.81%)
Feb 12, 2020 0.5000 0.5000 0.4254 0.4678 341,554 -0.03(-5.97%)
Feb 11, 2020 0.4900 0.5099 0.4800 0.4975 129,079 +0.01(+1.53%)
Feb 10, 2020 0.5100 0.5200 0.4500 0.4900 80,277 -0.01(-2.00%)
Feb 07, 2020 0.5079 0.5263 0.5000 0.5000 95,200 -0.01(-1.96%)
Feb 06, 2020 0.4900 0.5200 0.4900 0.5100 64,587 +0.02(+3.60%)
Feb 05, 2020 0.5100 0.5299 0.4511 0.4923 201,999 -0.02(-3.57%)
Feb 04, 2020 0.5200 0.5605 0.5050 0.5105 301,177 -0.05(-8.92%)
Feb 03, 2020 0.5600 0.5743 0.5400 0.5605 69,553 +0.01(+2.54%)
Jan 31, 2020 0.5500 0.5650 0.5455 0.5466 82,400 -0.01(-1.48%)
Jan 30, 2020 0.5800 0.5800 0.5000 0.5548 373,335 -0.01(-0.93%)
Jan 29, 2020 0.5800 0.5900 0.5600 0.5600 228,193 -0.03(-5.08%)
Jan 28, 2020 0.5900 0.6000 0.5800 0.5900 635,171 +0.02(+3.51%)
Jan 27, 2020 0.5600 0.5900 0.5100 0.5700 589,892 -0.01(-1.72%)
Jan 24, 2020 0.6500 0.6600 0.5511 0.5800 706,400 -0.09(-13.43%)
Jan 23, 2020 0.6600 0.7100 0.6200 0.6700 1,680,428 +0.16(+32.10%)
Jan 22, 2020 0.5200 0.5300 0.4900 0.5072 534,988 -0.01(-2.37%)
Jan 21, 2020 0.4500 0.5275 0.4496 0.5195 683,720 +0.08(+18.10%)
Jan 17, 2020 0.4100 0.4400 0.4100 0.4399 340,600 +0.02(+5.31%)
Jan 16, 2020 0.4000 0.4200 0.4000 0.4177 202,155 +0.01(+1.80%)
Jan 15, 2020 0.4030 0.4199 0.4000 0.4103 180,248 +0.01(+2.55%)
Jan 14, 2020 0.4200 0.4200 0.4000 0.4001 164,249 -0.00(-0.50%)
Jan 13, 2020 0.4100 0.4190 0.4006 0.4021 164,316 -0.01(-1.61%)
Jan 10, 2020 0.4200 0.4200 0.4006 0.4087 294,100 -0.00(-0.32%)
Jan 09, 2020 0.3900 0.4100 0.3800 0.4100 162,596 +0.01(+2.99%)
Jan 08, 2020 0.4199 0.4200 0.3800 0.3981 331,024 -0.02(-4.00%)
Jan 07, 2020 0.4000 0.4150 0.3810 0.4147 545,631 +0.04(+11.96%)
Jan 06, 2020 0.3768 0.3800 0.3677 0.3704 289,067 +0.01(+3.20%)
Jan 03, 2020 0.3642 0.3650 0.3400 0.3589 118,800 +0.00(+0.06%)
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.