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:

Emagin Corp (NY: EMAN )

1.080 USD +0.030 (+2.86%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.750 2.810 2.630 2.630 496,100 -0.13(-4.71%)
Apr 29, 2021 2.880 2.895 2.675 2.760 483,586 -0.12(-4.17%)
Apr 28, 2021 2.880 2.970 2.820 2.880 340,395 -0.02(-0.69%)
Apr 27, 2021 3.120 3.140 2.790 2.900 1,107,494 -0.21(-6.75%)
Apr 26, 2021 2.750 3.110 2.750 3.110 2,572,594 +0.37(+13.50%)
Apr 23, 2021 2.630 2.770 2.590 2.740 734,900 +0.15(+5.79%)
Apr 22, 2021 2.590 2.680 2.470 2.590 924,471 +0.00(+0.00%)
Apr 21, 2021 2.470 2.650 2.430 2.590 907,062 +0.15(+6.15%)
Apr 20, 2021 2.560 2.560 2.400 2.440 1,129,824 -0.07(-2.79%)
Apr 19, 2021 2.630 2.670 2.450 2.510 1,112,269 -0.09(-3.46%)
Apr 16, 2021 2.680 2.835 2.580 2.600 1,567,000 -0.26(-9.09%)
Apr 15, 2021 2.960 3.010 2.720 2.860 1,218,887 -0.01(-0.35%)
Apr 14, 2021 3.260 3.400 2.570 2.870 3,136,106 -0.39(-11.96%)
Apr 13, 2021 3.400 3.420 3.200 3.260 706,664 -0.07(-2.10%)
Apr 12, 2021 3.780 3.810 3.255 3.330 1,252,658 -0.48(-12.60%)
Apr 09, 2021 3.920 3.980 3.760 3.810 727,000 -0.13(-3.30%)
Apr 08, 2021 3.940 3.970 3.670 3.940 849,177 +0.07(+1.81%)
Apr 07, 2021 3.810 4.160 3.770 3.870 1,437,236 +0.05(+1.31%)
Apr 06, 2021 3.970 3.990 3.750 3.820 795,014 -0.15(-3.78%)
Apr 05, 2021 4.050 4.130 3.840 3.970 1,120,290 +0.00(+0.00%)
Apr 01, 2021 3.800 3.990 3.510 3.970 2,170,200 +0.23(+6.15%)
Mar 31, 2021 3.280 4.200 3.220 3.740 4,546,107 +0.52(+16.15%)
Mar 30, 2021 3.050 3.255 3.000 3.220 653,966 +0.09(+2.88%)
Mar 29, 2021 3.400 3.430 3.100 3.130 843,863 -0.31(-9.01%)
Mar 26, 2021 3.320 3.520 3.309 3.440 611,000 +0.06(+1.78%)
Mar 25, 2021 3.000 3.460 2.930 3.380 1,670,429 +0.01(+0.30%)
Mar 24, 2021 3.780 3.790 3.320 3.370 1,309,026 -0.32(-8.67%)
Mar 23, 2021 3.920 4.030 3.670 3.690 1,236,839 -0.28(-7.05%)
Mar 22, 2021 4.010 4.140 3.780 3.970 1,807,790 -0.25(-5.92%)
Mar 19, 2021 3.900 4.220 3.830 4.220 1,590,600 +0.36(+9.33%)
Mar 18, 2021 3.900 4.180 3.840 3.860 1,328,530 -0.18(-4.46%)
Mar 17, 2021 3.840 4.130 3.780 4.040 1,607,379 +0.14(+3.59%)
Mar 16, 2021 4.350 4.370 3.870 3.900 1,795,442 -0.45(-10.34%)
Mar 15, 2021 4.590 4.690 4.260 4.350 1,305,348 -0.20(-4.40%)
Mar 12, 2021 4.370 4.550 4.250 4.550 797,000 +0.05(+1.11%)
Mar 11, 2021 4.300 4.550 4.060 4.500 2,113,183 +0.30(+7.14%)
Mar 10, 2021 4.200 4.350 3.860 4.200 1,969,973 +0.14(+3.45%)
Mar 09, 2021 3.940 4.110 3.790 4.060 1,611,826 +0.32(+8.56%)
Mar 08, 2021 4.330 4.330 3.730 3.740 1,839,696 -0.44(-10.53%)
Mar 05, 2021 4.360 4.480 3.640 4.180 2,905,200 -0.17(-3.91%)
Mar 04, 2021 4.620 4.890 4.150 4.350 2,785,028 -0.39(-8.23%)
Mar 03, 2021 4.940 5.190 4.560 4.740 2,878,837 -0.10(-2.07%)
Mar 02, 2021 4.750 5.420 4.680 4.840 7,204,889 +0.32(+7.08%)
Mar 01, 2021 3.870 4.540 3.860 4.520 2,426,358 +0.69(+18.02%)
Feb 26, 2021 4.140 4.230 3.670 3.830 1,867,500 -0.15(-3.77%)
Feb 25, 2021 4.370 4.400 3.840 3.980 1,783,290 -0.23(-5.46%)
Feb 24, 2021 4.170 4.460 4.060 4.210 2,040,616 +0.04(+0.96%)
Feb 23, 2021 3.570 4.280 3.280 4.170 3,443,020 +0.30(+7.75%)
Feb 22, 2021 4.300 4.550 3.830 3.870 2,834,458 -0.43(-10.00%)
Feb 19, 2021 4.270 4.600 4.160 4.300 2,389,600 +0.39(+9.97%)
Feb 18, 2021 4.160 4.500 3.810 3.910 3,601,824 -0.62(-13.69%)
Feb 17, 2021 5.000 5.240 4.350 4.530 5,221,884 -0.08(-1.74%)
Feb 16, 2021 3.960 4.690 3.820 4.610 6,105,546 +0.96(+26.30%)
Feb 12, 2021 3.630 3.860 3.550 3.650 1,675,100 -0.04(-1.08%)
Feb 11, 2021 3.710 3.870 3.500 3.690 2,213,983 +0.10(+2.79%)
Feb 10, 2021 3.750 3.990 3.350 3.590 4,492,951 -0.12(-3.23%)
Feb 09, 2021 2.950 3.750 2.920 3.710 5,973,325 +0.72(+24.08%)
Feb 08, 2021 3.030 3.100 2.810 2.990 2,461,764 +0.02(+0.67%)
Feb 05, 2021 3.100 3.100 2.800 2.970 1,997,200 +0.07(+2.41%)
Feb 04, 2021 2.810 3.000 2.690 2.900 2,299,816 +0.18(+6.62%)
Feb 03, 2021 2.700 2.820 2.600 2.720 1,470,266 +0.11(+4.21%)
Feb 02, 2021 2.580 2.650 2.460 2.610 978,108 +0.02(+0.77%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.