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 )

1.180 USD +0.000 (+0.01%)
Streaming Delayed Price Updated: 2:46 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.280 1.330 1.280 1.290 507,618 +0.00(+0.00%)
Dec 30, 2021 1.230 1.350 1.230 1.290 469,291 +0.04(+3.20%)
Dec 29, 2021 1.270 1.310 1.240 1.250 413,934 -0.03(-2.34%)
Dec 28, 2021 1.370 1.370 1.250 1.280 629,817 -0.09(-6.57%)
Dec 27, 2021 1.380 1.420 1.365 1.370 524,554 -0.02(-1.44%)
Dec 23, 2021 1.390 1.430 1.370 1.390 493,965 +0.00(+0.00%)
Dec 22, 2021 1.530 1.530 1.365 1.390 811,270 -0.06(-4.14%)
Dec 21, 2021 1.350 1.460 1.310 1.450 1,143,581 +0.14(+10.69%)
Dec 20, 2021 1.310 1.372 1.260 1.310 1,356,426 +0.05(+3.97%)
Dec 17, 2021 1.130 1.270 1.130 1.260 5,240,869 +0.09(+7.69%)
Dec 16, 2021 1.210 1.260 1.150 1.170 2,266,852 -0.06(-4.88%)
Dec 15, 2021 1.250 1.270 1.160 1.230 2,068,719 -0.06(-4.65%)
Dec 14, 2021 1.320 1.380 1.270 1.290 989,673 -0.07(-5.15%)
Dec 13, 2021 1.490 1.510 1.350 1.360 1,423,013 -0.17(-11.11%)
Dec 10, 2021 1.550 1.599 1.510 1.530 439,892 -0.01(-0.65%)
Dec 09, 2021 1.610 1.670 1.540 1.540 641,226 -0.10(-6.10%)
Dec 08, 2021 1.640 1.650 1.510 1.640 722,315 +0.07(+4.46%)
Dec 07, 2021 1.550 1.650 1.517 1.570 740,082 +0.09(+6.08%)
Dec 06, 2021 1.530 1.550 1.430 1.480 1,061,157 -0.06(-3.90%)
Dec 03, 2021 1.710 1.720 1.520 1.540 876,519 -0.10(-6.10%)
Dec 02, 2021 1.650 1.720 1.610 1.640 487,957 -0.03(-1.80%)
Dec 01, 2021 1.720 1.780 1.660 1.670 1,375,869 +0.06(+3.73%)
Nov 30, 2021 1.820 1.840 1.600 1.610 2,711,709 -0.24(-12.97%)
Nov 29, 2021 1.990 2.000 1.810 1.850 1,453,143 -0.06(-3.14%)
Nov 26, 2021 1.960 1.980 1.840 1.910 1,081,367 -0.12(-5.91%)
Nov 24, 2021 2.080 2.130 1.970 2.030 1,002,342 -0.07(-3.33%)
Nov 23, 2021 2.120 2.150 1.980 2.100 869,551 -0.02(-0.94%)
Nov 22, 2021 2.230 2.240 2.100 2.120 764,789 -0.08(-3.64%)
Nov 19, 2021 2.180 2.280 2.180 2.200 372,782 -0.05(-2.22%)
Nov 18, 2021 2.360 2.250 2.160 2.250 665,480 -0.09(-3.85%)
Nov 17, 2021 2.330 2.440 2.280 2.340 652,828 -0.02(-0.85%)
Nov 16, 2021 2.460 2.460 2.310 2.360 668,136 +0.01(+0.43%)
Nov 15, 2021 2.670 2.680 2.350 2.350 664,140 -0.26(-9.96%)
Nov 12, 2021 2.500 2.690 2.410 2.610 1,014,107 +0.09(+3.57%)
Nov 11, 2021 2.580 2.620 2.520 2.520 319,921 -0.02(-0.79%)
Nov 10, 2021 2.630 2.520 2.540 323,260 -0.11(-4.15%)
Nov 09, 2021 2.860 2.860 2.620 2.650 588,782 -0.21(-7.34%)
Nov 08, 2021 2.700 2.890 2.680 2.860 650,647 +0.21(+7.92%)
Nov 05, 2021 2.710 2.790 2.600 2.650 380,319 -0.05(-1.85%)
Nov 04, 2021 2.810 2.841 2.680 2.700 537,382 -0.13(-4.59%)
Nov 03, 2021 2.790 2.850 2.700 2.830 660,644 +0.04(+1.43%)
Nov 02, 2021 2.800 2.800 2.600 2.790 802,903 +0.07(+2.57%)
Nov 01, 2021 2.560 2.740 2.510 2.720 1,830,339 +0.32(+13.33%)
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%)
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.