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 31, 2022 0.9100 0.9500 0.9100 0.9200 393,862 -0.01(-0.70%)
Oct 28, 2022 0.9158 0.9400 0.9000 0.9265 238,306 -0.01(-1.44%)
Oct 27, 2022 0.9300 0.9700 0.9200 0.9400 346,760 +0.03(+3.30%)
Oct 26, 2022 1.150 1.240 0.9001 0.9100 1,196,850 -0.21(-18.75%)
Oct 25, 2022 0.9100 1.160 0.9101 1.120 1,076,439 +0.21(+23.42%)
Oct 24, 2022 0.9000 0.9200 0.8800 0.9075 254,041 +0.04(+4.17%)
Oct 21, 2022 0.8000 0.9297 0.8000 0.8712 559,526 +0.07(+8.90%)
Oct 20, 2022 0.7500 0.8400 0.7294 0.8000 358,953 +0.08(+11.50%)
Oct 19, 2022 0.6950 0.7395 0.6914 0.7175 95,975 +0.02(+2.50%)
Oct 18, 2022 0.7300 0.7301 0.6951 0.7000 91,097 -0.02(-2.86%)
Oct 17, 2022 0.7100 0.7390 0.7100 0.7206 166,248 +0.01(+1.49%)
Oct 14, 2022 0.7200 0.7390 0.7005 0.7100 79,453 +0.02(+2.90%)
Oct 13, 2022 0.6500 0.6900 0.6500 0.6900 116,837 +0.00(+0.00%)
Oct 12, 2022 0.6900 0.7298 0.6600 0.6900 162,697 -0.01(-0.72%)
Oct 11, 2022 0.6938 0.7200 0.6902 0.6950 93,805 -0.01(-1.42%)
Oct 10, 2022 0.7600 0.7906 0.6900 0.7050 514,640 -0.01(-1.67%)
Oct 07, 2022 0.6190 0.7990 0.6190 0.7170 1,581,835 +0.10(+15.63%)
Oct 06, 2022 0.6169 0.6400 0.6000 0.6201 228,571 +0.00(+0.47%)
Oct 05, 2022 0.6004 0.6300 0.5900 0.6172 167,847 +0.02(+2.64%)
Oct 04, 2022 0.5990 0.6200 0.5990 0.6013 98,104 -0.00(-0.28%)
Oct 03, 2022 0.6000 0.6453 0.5984 0.6030 66,946 +0.01(+2.03%)
Sep 30, 2022 0.6000 0.6100 0.5910 0.5910 99,184 -0.00(-0.59%)
Sep 29, 2022 0.6000 0.6060 0.5830 0.5945 158,545 -0.01(-0.92%)
Sep 28, 2022 0.5900 0.6110 0.5900 0.6000 60,156 +0.00(+0.67%)
Sep 27, 2022 0.6100 0.6100 0.5900 0.5960 176,570 +0.01(+1.00%)
Sep 26, 2022 0.6100 0.6199 0.5900 0.5901 122,708 -0.02(-3.58%)
Sep 23, 2022 0.6200 0.6299 0.6100 0.6120 172,907 -0.01(-1.29%)
Sep 22, 2022 0.6400 0.6610 0.6101 0.6200 313,197 -0.02(-3.13%)
Sep 21, 2022 0.6400 0.6589 0.6300 0.6400 162,373 +0.00(+0.00%)
Sep 20, 2022 0.6500 0.6787 0.6400 0.6400 97,080 -0.01(-1.54%)
Sep 19, 2022 0.6938 0.7000 0.6480 0.6500 142,937 +0.00(+0.31%)
Sep 16, 2022 0.6860 0.6860 0.6480 0.6480 123,670 -0.01(-1.82%)
Sep 15, 2022 0.6550 0.6988 0.6500 0.6600 164,787 +0.02(+2.33%)
Sep 14, 2022 0.7000 0.7199 0.6450 0.6450 330,509 -0.05(-6.56%)
Sep 13, 2022 0.7005 0.7100 0.6600 0.6903 315,028 +0.00(+0.26%)
Sep 12, 2022 0.7100 0.7452 0.6885 0.6885 252,301 -0.03(-4.37%)
Sep 09, 2022 0.7200 0.7500 0.7200 0.7200 246,785 +0.00(+0.08%)
Sep 08, 2022 0.7211 0.7499 0.7000 0.7194 125,883 -0.01(-1.05%)
Sep 07, 2022 0.7300 0.7399 0.7042 0.7270 147,626 -0.00(-0.34%)
Sep 06, 2022 0.7000 0.7300 0.6911 0.7295 103,670 +0.04(+5.80%)
Sep 02, 2022 0.7280 0.7399 0.6626 0.6895 311,995 -0.02(-3.09%)
Sep 01, 2022 0.7600 0.7600 0.6848 0.7115 120,255 -0.02(-2.57%)
Aug 31, 2022 0.7500 0.7540 0.7191 0.7303 162,575 -0.02(-2.63%)
Aug 30, 2022 0.7500 0.7600 0.7250 0.7500 111,710 +0.00(+0.28%)
Aug 29, 2022 0.7600 0.7610 0.7400 0.7479 82,120 -0.02(-2.48%)
Aug 26, 2022 0.7800 0.7949 0.7410 0.7669 156,273 -0.01(-1.76%)
Aug 25, 2022 0.8000 0.8000 0.7600 0.7806 169,763 -0.02(-2.20%)
Aug 24, 2022 0.7800 0.8000 0.7600 0.7982 51,679 +0.04(+5.03%)
Aug 23, 2022 0.7550 0.7839 0.7401 0.7600 200,478 +0.01(+1.33%)
Aug 22, 2022 0.7900 0.7900 0.7410 0.7500 414,762 -0.06(-7.41%)
Aug 19, 2022 0.8100 0.8300 0.7800 0.8100 221,496 +0.01(+1.11%)
Aug 18, 2022 0.8300 0.8486 0.8010 0.8011 153,460 -0.02(-2.67%)
Aug 17, 2022 0.8600 0.8720 0.8000 0.8231 265,051 -0.04(-4.80%)
Aug 16, 2022 0.8900 0.9100 0.8600 0.8646 174,056 -0.03(-2.88%)
Aug 15, 2022 0.9000 0.9200 0.8700 0.8902 242,120 +0.00(+0.28%)
Aug 12, 2022 0.8701 0.9100 0.8701 0.8877 395,842 -0.00(-0.26%)
Aug 11, 2022 0.8800 0.9599 0.8300 0.8900 803,641 +0.07(+7.94%)
Aug 10, 2022 0.7700 0.8290 0.7601 0.8245 389,159 +0.06(+8.49%)
Aug 09, 2022 0.7800 0.8000 0.7600 0.7600 199,914 -0.03(-3.66%)
Aug 08, 2022 0.7900 0.8000 0.7700 0.7889 267,041 +0.02(+2.45%)
Aug 05, 2022 0.7700 0.7850 0.7561 0.7700 169,516 +0.01(+0.98%)
Aug 04, 2022 0.7800 0.7846 0.7500 0.7625 298,773 -0.00(-0.47%)
Aug 03, 2022 0.8100 0.8130 0.7601 0.7661 534,004 -0.03(-4.30%)
Aug 02, 2022 0.7800 0.8200 0.7800 0.8005 431,555 +0.02(+3.16%)
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.