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 (%)
Oct 29, 2021 2.430 2.490 2.320 2.400 671,605 -0.09(-3.61%)
Oct 28, 2021 2.190 2.560 2.190 2.490 2,105,091 +0.29(+13.18%)
Oct 27, 2021 2.290 2.340 2.180 2.200 363,857 -0.08(-3.51%)
Oct 26, 2021 2.360 2.280 305,621 -0.08(-3.39%)
Oct 25, 2021 2.210 2.400 2.180 2.360 651,209 +0.18(+8.26%)
Oct 22, 2021 2.200 2.240 2.160 2.180 141,809 -0.05(-2.24%)
Oct 21, 2021 2.160 2.260 2.150 2.230 227,266 +0.08(+3.72%)
Oct 20, 2021 2.240 2.260 2.140 2.150 482,739 -0.08(-3.59%)
Oct 19, 2021 2.160 2.240 2.130 2.230 317,065 +0.07(+3.24%)
Oct 18, 2021 2.180 2.210 2.140 2.160 256,983 -0.05(-2.26%)
Oct 15, 2021 2.200 2.246 2.150 2.210 323,271 +0.07(+3.27%)
Oct 14, 2021 2.170 2.200 2.130 2.140 507,599 -0.02(-0.93%)
Oct 13, 2021 2.280 2.320 2.140 2.160 686,704 -0.13(-5.68%)
Oct 12, 2021 2.300 2.340 2.270 2.290 214,555 -0.01(-0.43%)
Oct 11, 2021 2.410 2.450 2.290 2.300 383,129 -0.13(-5.35%)
Oct 08, 2021 2.150 2.470 2.080 2.430 941,965 +0.28(+13.02%)
Oct 07, 2021 2.180 2.230 2.150 2.150 580,225 -0.02(-0.92%)
Oct 06, 2021 2.060 2.190 2.060 2.170 265,818 +0.07(+3.33%)
Oct 05, 2021 2.140 2.230 2.080 2.100 574,982 -0.04(-1.87%)
Oct 04, 2021 2.290 2.290 2.140 2.140 551,708 -0.13(-5.73%)
Oct 01, 2021 2.330 2.337 2.225 2.270 194,036 +0.01(+0.44%)
Sep 30, 2021 2.150 2.270 2.130 2.260 196,913 +0.12(+5.61%)
Sep 29, 2021 2.240 2.250 2.140 2.140 529,356 -0.08(-3.60%)
Sep 28, 2021 2.310 2.340 2.220 2.220 479,312 -0.12(-5.13%)
Sep 27, 2021 2.360 2.410 2.280 2.340 366,336 -0.03(-1.27%)
Sep 24, 2021 2.380 2.410 2.330 2.370 339,750 -0.04(-1.66%)
Sep 23, 2021 2.360 2.438 2.330 2.410 288,301 +0.08(+3.43%)
Sep 22, 2021 2.280 2.410 2.270 2.330 380,114 +0.05(+2.19%)
Sep 21, 2021 2.350 2.380 2.280 2.280 242,732 -0.01(-0.44%)
Sep 20, 2021 2.470 2.470 2.280 2.290 396,140 -0.19(-7.66%)
Sep 17, 2021 2.530 2.550 2.350 2.480 554,952 -0.09(-3.50%)
Sep 16, 2021 2.450 2.610 2.430 2.570 644,242 +0.22(+9.36%)
Sep 15, 2021 2.420 2.479 2.350 2.350 392,339 -0.07(-2.89%)
Sep 14, 2021 2.500 2.550 2.410 2.420 308,669 -0.08(-3.20%)
Sep 13, 2021 2.450 2.650 2.430 2.500 320,005 +0.04(+1.63%)
Sep 10, 2021 2.600 2.650 2.460 2.460 272,999 -0.11(-4.28%)
Sep 09, 2021 2.500 2.610 2.500 2.570 174,417 +0.06(+2.39%)
Sep 08, 2021 2.700 2.725 2.500 2.510 333,178 -0.19(-7.04%)
Sep 07, 2021 2.570 2.728 2.520 2.700 382,791 +0.11(+4.25%)
Sep 03, 2021 2.520 2.620 2.520 2.590 189,321 +0.07(+2.78%)
Sep 02, 2021 2.570 2.640 2.520 2.520 310,092 -0.07(-2.70%)
Sep 01, 2021 2.600 2.660 2.520 2.590 300,679 +0.01(+0.39%)
Aug 31, 2021 2.540 2.620 2.510 2.580 204,177 +0.06(+2.38%)
Aug 30, 2021 2.610 2.660 2.510 2.520 203,253 -0.07(-2.70%)
Aug 27, 2021 2.510 2.630 2.440 2.590 260,414 +0.17(+7.02%)
Aug 26, 2021 2.500 2.610 2.390 2.420 302,819 -0.10(-3.97%)
Aug 25, 2021 2.540 2.550 2.480 2.520 184,115 +0.01(+0.40%)
Aug 24, 2021 2.490 2.550 2.490 2.510 227,939 +0.00(+0.00%)
Aug 23, 2021 2.280 2.510 2.280 2.510 330,229 +0.27(+12.05%)
Aug 20, 2021 2.220 2.380 2.220 2.240 355,823 +0.03(+1.36%)
Aug 19, 2021 2.290 2.330 2.200 2.210 746,845 -0.13(-5.56%)
Aug 18, 2021 2.320 2.450 2.310 2.340 279,717 -0.01(-0.43%)
Aug 17, 2021 2.390 2.440 2.310 2.350 614,463 -0.08(-3.29%)
Aug 16, 2021 2.440 2.540 2.410 2.430 331,308 -0.01(-0.41%)
Aug 13, 2021 2.610 2.610 2.420 2.440 598,641 -0.10(-3.94%)
Aug 12, 2021 2.540 2.630 2.450 2.540 720,127 -0.11(-4.15%)
Aug 11, 2021 2.840 2.840 2.580 2.650 729,680 -0.12(-4.33%)
Aug 10, 2021 2.990 2.990 2.732 2.770 526,815 -0.16(-5.46%)
Aug 09, 2021 2.900 3.010 2.840 2.930 379,105 +0.08(+2.81%)
Aug 06, 2021 2.950 2.970 2.810 2.850 318,274 -0.10(-3.39%)
Aug 05, 2021 2.720 2.950 2.710 2.950 323,505 +0.26(+9.67%)
Aug 04, 2021 2.770 2.830 2.690 2.690 311,413 -0.06(-2.18%)
Aug 03, 2021 2.950 2.970 2.750 2.750 351,848 -0.22(-7.41%)
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.