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, 2023 2.180 2.310 1.980 2.080 1,688,943 -0.11(-5.02%)
Mar 30, 2023 1.880 2.220 1.880 2.190 1,432,507 +0.33(+17.74%)
Mar 29, 2023 1.800 1.920 1.800 1.860 473,087 +0.07(+3.91%)
Mar 28, 2023 1.760 1.870 1.750 1.790 446,990 +0.03(+1.70%)
Mar 27, 2023 1.880 1.880 1.650 1.760 686,000 -0.06(-3.30%)
Mar 24, 2023 1.780 1.970 1.780 1.820 452,118 -0.03(-1.62%)
Mar 23, 2023 1.960 1.980 1.560 1.850 1,331,500 -0.14(-7.04%)
Mar 22, 2023 2.100 2.150 1.980 1.990 1,343,025 -0.16(-7.44%)
Mar 21, 2023 2.110 2.300 1.780 2.150 3,923,146 +0.17(+8.59%)
Mar 20, 2023 1.700 2.010 1.650 1.980 1,803,127 +0.32(+19.28%)
Mar 17, 2023 1.500 1.690 1.450 1.660 1,371,667 +0.18(+12.16%)
Mar 16, 2023 1.400 1.540 1.380 1.480 961,991 +0.16(+12.12%)
Mar 15, 2023 1.230 1.455 1.180 1.320 1,184,732 +0.15(+12.82%)
Mar 14, 2023 1.230 1.240 1.090 1.170 327,431 -0.04(-3.31%)
Mar 13, 2023 1.120 1.260 1.100 1.210 423,652 +0.08(+7.08%)
Mar 10, 2023 1.140 1.150 1.120 1.130 164,245 -0.02(-1.74%)
Mar 09, 2023 1.180 1.200 1.110 1.150 391,864 +0.06(+5.50%)
Mar 08, 2023 1.090 1.120 1.070 1.090 84,427 +0.03(+2.83%)
Mar 07, 2023 1.120 1.120 1.010 1.060 185,044 -0.06(-5.36%)
Mar 06, 2023 1.100 1.150 1.100 1.120 192,646 +0.02(+1.82%)
Mar 03, 2023 1.080 1.160 1.080 1.100 110,690 +0.00(+0.00%)
Mar 02, 2023 1.180 1.180 1.060 1.100 124,273 -0.05(-4.35%)
Mar 01, 2023 1.080 1.180 1.080 1.150 172,868 +0.08(+7.48%)
Feb 28, 2023 1.060 1.080 1.060 1.070 62,425 +0.00(+0.00%)
Feb 27, 2023 1.060 1.080 1.050 1.070 86,641 +0.02(+1.90%)
Feb 24, 2023 1.030 1.070 1.030 1.050 26,372 +0.00(+0.00%)
Feb 23, 2023 1.030 1.070 1.000 1.050 167,016 +0.01(+0.96%)
Feb 22, 2023 1.030 1.074 1.030 1.040 60,334 +0.01(+0.97%)
Feb 21, 2023 1.050 1.080 1.010 1.030 157,019 -0.05(-4.63%)
Feb 17, 2023 1.130 1.150 1.030 1.080 221,868 -0.06(-5.26%)
Feb 16, 2023 1.130 1.169 1.120 1.140 68,143 -0.01(-0.87%)
Feb 15, 2023 1.160 1.182 1.081 1.150 163,529 +0.01(+0.88%)
Feb 14, 2023 1.150 1.160 1.130 1.140 48,225 -0.02(-1.72%)
Feb 13, 2023 1.130 1.170 1.130 1.160 87,644 +0.01(+0.87%)
Feb 10, 2023 1.120 1.170 1.120 1.150 84,900 +0.00(+0.00%)
Feb 09, 2023 1.180 1.180 1.110 1.150 155,189 -0.01(-0.86%)
Feb 08, 2023 1.160 1.170 1.140 1.160 114,452 +0.03(+2.65%)
Feb 07, 2023 1.220 1.230 1.080 1.130 585,958 -0.08(-6.61%)
Feb 06, 2023 1.190 1.220 1.140 1.210 629,407 +0.08(+7.08%)
Feb 03, 2023 1.050 1.150 1.050 1.130 333,555 +0.06(+6.10%)
Feb 02, 2023 1.020 1.085 1.020 1.065 318,710 +0.05(+5.45%)
Feb 01, 2023 1.030 1.050 0.9800 1.010 180,802 -0.01(-0.98%)
Jan 31, 2023 1.020 1.050 0.9940 1.020 324,801 +0.02(+2.00%)
Jan 30, 2023 1.020 1.070 0.9810 1.000 295,711 +0.02(+2.42%)
Jan 27, 2023 0.9700 0.9899 0.9600 0.9764 197,464 +0.01(+0.66%)
Jan 26, 2023 0.9500 0.9800 0.9513 0.9700 119,917 -0.01(-1.02%)
Jan 25, 2023 0.9317 0.9800 0.9317 0.9800 96,359 +0.02(+2.08%)
Jan 24, 2023 0.9601 0.9888 0.9200 0.9600 135,566 +0.01(+1.05%)
Jan 23, 2023 0.9400 1.000 0.9400 0.9500 171,363 +0.01(+1.27%)
Jan 20, 2023 0.9180 0.9400 0.9180 0.9381 134,224 +0.03(+3.09%)
Jan 19, 2023 0.8800 0.9100 0.8802 0.9100 97,112 +0.01(+1.10%)
Jan 18, 2023 0.9000 0.9400 0.8900 0.9001 153,874 -0.02(-2.00%)
Jan 17, 2023 0.9400 0.9400 0.8743 0.9185 114,502 +0.02(+2.06%)
Jan 13, 2023 0.8751 0.9174 0.8751 0.9000 147,203 +0.00(+0.01%)
Jan 12, 2023 0.8801 0.9300 0.8801 0.8999 119,015 +0.02(+2.25%)
Jan 11, 2023 0.9100 0.9400 0.8702 0.8801 131,052 -0.04(-4.33%)
Jan 10, 2023 0.8900 0.9299 0.8944 0.9199 331,869 +0.02(+2.19%)
Jan 09, 2023 0.8500 0.9400 0.8500 0.9002 238,539 +0.03(+3.47%)
Jan 06, 2023 0.8400 0.8700 0.8250 0.8700 281,290 +0.03(+3.72%)
Jan 05, 2023 0.7900 0.8400 0.7900 0.8388 53,765 +0.01(+1.75%)
Jan 04, 2023 0.7900 0.8362 0.7900 0.8244 23,388 +0.02(+3.05%)
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.