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 29, 2019 0.8700 0.8700 0.8301 0.8342 91,200 +0.00(+0.49%)
Mar 28, 2019 0.8510 0.9000 0.8301 0.8301 43,091 -0.06(-7.25%)
Mar 27, 2019 0.8580 0.8950 0.8300 0.8950 40,197 +0.03(+3.64%)
Mar 26, 2019 0.8550 0.9000 0.8550 0.8636 12,808 -0.01(-0.61%)
Mar 25, 2019 0.8870 0.9210 0.8550 0.8689 81,915 -0.02(-1.91%)
Mar 22, 2019 0.9000 0.9152 0.8550 0.8858 85,300 +0.01(+0.66%)
Mar 21, 2019 0.8800 0.9085 0.8800 0.8800 58,388 -0.02(-2.00%)
Mar 20, 2019 0.9000 0.9186 0.8800 0.8980 64,551 +0.02(+2.02%)
Mar 19, 2019 0.9000 0.9347 0.8802 0.8802 63,175 -0.01(-1.16%)
Mar 18, 2019 0.9000 0.9500 0.8900 0.8905 44,489 +0.00(+0.04%)
Mar 15, 2019 0.9200 0.9200 0.8901 0.8901 32,300 -0.04(-4.27%)
Mar 14, 2019 0.9500 0.9500 0.8970 0.9298 12,300 +0.01(+1.32%)
Mar 13, 2019 0.9000 0.9400 0.8901 0.9177 28,692 +0.03(+3.11%)
Mar 12, 2019 0.8900 0.9100 0.8600 0.8900 37,725 +0.01(+1.16%)
Mar 11, 2019 0.8700 0.8870 0.8650 0.8798 35,562 +0.01(+1.38%)
Mar 08, 2019 0.8600 0.8846 0.8600 0.8678 14,400 +0.01(+0.91%)
Mar 07, 2019 0.8550 0.9010 0.8550 0.8600 38,162 +0.00(+0.00%)
Mar 06, 2019 0.8700 0.8808 0.8550 0.8600 27,636 -0.01(-0.92%)
Mar 05, 2019 0.9400 0.9400 0.8550 0.8680 55,502 -0.04(-4.88%)
Mar 04, 2019 0.9000 0.9499 0.9000 0.9125 23,934 +0.06(+6.73%)
Mar 01, 2019 0.8600 0.8800 0.8550 0.8550 110,300 -0.03(-2.84%)
Feb 28, 2019 0.8345 0.9452 0.8345 0.8800 143,472 +0.03(+3.51%)
Feb 27, 2019 0.8200 0.8654 0.8200 0.8502 53,074 +0.03(+3.68%)
Feb 26, 2019 0.8199 0.8497 0.8100 0.8200 73,831 -0.01(-0.79%)
Feb 25, 2019 0.8300 0.8500 0.8010 0.8265 41,760 +0.01(+1.04%)
Feb 22, 2019 0.8250 0.8250 0.8000 0.8180 75,800 +0.01(+0.98%)
Feb 21, 2019 0.8000 0.8249 0.8000 0.8101 45,440 +0.01(+1.26%)
Feb 20, 2019 0.8250 0.8250 0.8000 0.8000 26,768 -0.02(-2.31%)
Feb 19, 2019 0.8250 0.8250 0.8002 0.8189 39,283 -0.00(-0.13%)
Feb 15, 2019 0.7900 0.8300 0.7900 0.8200 48,700 +0.01(+1.23%)
Feb 14, 2019 0.8200 0.8300 0.7925 0.8100 29,120 -0.01(-1.22%)
Feb 13, 2019 0.7900 0.8489 0.7900 0.8200 37,296 +0.01(+1.23%)
Feb 12, 2019 0.8130 0.8200 0.7950 0.8100 37,934 +0.01(+1.85%)
Feb 11, 2019 0.7950 0.8269 0.7950 0.7953 24,851 -0.00(-0.59%)
Feb 08, 2019 0.8200 0.8240 0.7950 0.8000 33,000 -0.01(-1.23%)
Feb 07, 2019 0.8000 0.8200 0.8000 0.8100 38,417 -0.00(-0.37%)
Feb 06, 2019 0.8000 0.8271 0.8000 0.8130 127,055 +0.01(+1.62%)
Feb 05, 2019 0.8200 0.8241 0.8000 0.8000 103,819 -0.02(-2.20%)
Feb 04, 2019 0.8500 0.9000 0.8100 0.8180 85,280 -0.02(-2.62%)
Feb 01, 2019 0.9000 0.9000 0.8400 0.8400 26,500 -0.00(-0.02%)
Jan 31, 2019 0.8700 0.8970 0.8402 0.8402 101,135 -0.04(-4.65%)
Jan 30, 2019 0.9100 0.9100 0.8700 0.8812 30,465 -0.03(-3.15%)
Jan 29, 2019 0.9200 0.9200 0.8875 0.9099 19,382 +0.02(+2.37%)
Jan 28, 2019 0.8900 0.9300 0.8700 0.8888 118,004 +0.03(+3.35%)
Jan 25, 2019 0.9000 0.9400 0.8600 0.8600 88,700 -0.04(-3.93%)
Jan 24, 2019 0.8600 0.9100 0.8490 0.8952 70,401 +0.03(+3.22%)
Jan 23, 2019 0.9162 0.9162 0.8398 0.8673 112,199 -0.01(-1.44%)
Jan 22, 2019 0.9200 0.9216 0.8700 0.8800 33,187 -0.01(-1.12%)
Jan 18, 2019 0.9100 0.9400 0.8800 0.8900 40,700 +0.00(+0.00%)
Jan 17, 2019 0.9400 0.9500 0.8900 0.8900 138,452 -0.03(-3.65%)
Jan 16, 2019 0.9200 0.9700 0.9181 0.9237 71,899 +0.00(+0.38%)
Jan 15, 2019 0.9900 1.000 0.8805 0.9202 174,447 -0.03(-3.14%)
Jan 14, 2019 0.9200 0.9800 0.9200 0.9500 87,825 +0.03(+3.26%)
Jan 11, 2019 0.9200 0.9300 0.9100 0.9200 32,600 +0.02(+2.22%)
Jan 10, 2019 0.8900 0.9224 0.8900 0.9000 50,159 +0.02(+2.27%)
Jan 09, 2019 0.8900 0.9400 0.8500 0.8800 274,846 -0.01(-1.12%)
Jan 08, 2019 0.9600 1.010 0.8800 0.8900 685,418 -0.06(-6.32%)
Jan 07, 2019 0.8800 0.9778 0.8800 0.9500 103,971 +0.04(+4.40%)
Jan 04, 2019 0.9300 0.9500 0.8700 0.9100 128,000 -0.01(-0.83%)
Jan 03, 2019 1.070 1.080 0.8800 0.9176 320,806 -0.15(-14.24%)
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.