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, 2018 1.450 1.450 1.450 0 -0.07(-4.92%)
Mar 28, 2018 1.500 1.550 1.450 1.525 109,526 +0.07(+5.17%)
Mar 27, 2018 1.500 1.500 1.400 1.450 150,454 -0.05(-3.33%)
Mar 26, 2018 1.400 1.500 1.350 1.500 71,232 +0.10(+7.14%)
Mar 23, 2018 1.400 1.400 1.350 1.400 97,282 +0.00(+0.00%)
Mar 22, 2018 1.350 1.400 1.350 1.400 140,532 +0.05(+3.70%)
Mar 21, 2018 1.450 1.450 1.350 1.350 156,360 -0.05(-3.57%)
Mar 20, 2018 1.450 1.450 1.400 1.400 36,605 -0.05(-3.45%)
Mar 19, 2018 1.600 1.600 1.400 1.450 137,443 -0.10(-6.45%)
Mar 16, 2018 1.400 1.550 1.400 1.550 87,000 +0.10(+6.90%)
Mar 15, 2018 1.400 1.450 1.400 1.450 31,621 +0.05(+3.57%)
Mar 14, 2018 1.450 1.450 1.400 1.400 30,951 -0.05(-3.45%)
Mar 13, 2018 1.550 1.550 1.400 1.450 213,781 -0.05(-3.33%)
Mar 12, 2018 1.500 1.550 1.500 1.500 40,805 -0.05(-3.23%)
Mar 09, 2018 1.550 1.550 1.500 1.550 148,932 +0.00(+0.00%)
Mar 08, 2018 1.500 1.550 1.500 1.550 44,710 +0.05(+3.33%)
Mar 07, 2018 1.500 57,326 +0.00(+0.00%)
Mar 06, 2018 1.550 1.550 1.500 1.500 65,831 -0.05(-3.23%)
Mar 05, 2018 1.550 1.550 1.500 1.550 55,903 +0.00(+0.00%)
Mar 02, 2018 1.500 1.550 1.500 1.550 51,554 +0.05(+3.33%)
Mar 01, 2018 1.550 1.550 1.500 1.500 90,438 +0.00(+0.00%)
Feb 28, 2018 1.500 1.550 1.500 1.500 72,951 +0.00(+0.00%)
Feb 27, 2018 1.500 1.550 1.500 1.500 35,401 +0.00(+0.00%)
Feb 26, 2018 1.550 1.600 1.500 1.500 131,853 -0.10(-6.25%)
Feb 23, 2018 1.600 1.600 1.500 1.600 112,552 +0.00(+0.00%)
Feb 22, 2018 1.550 1.610 1.500 1.600 90,826 +0.05(+3.23%)
Feb 21, 2018 1.550 1.550 1.500 1.550 167,431 +0.05(+3.33%)
Feb 20, 2018 1.600 1.640 1.500 1.500 184,472 -0.10(-6.25%)
Feb 16, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 15, 2018 1.750 1.750 1.550 1.600 338,649 -0.10(-5.88%)
Feb 14, 2018 1.800 1.800 1.650 1.700 605,187 +0.10(+6.25%)
Feb 13, 2018 1.500 1.650 1.500 1.600 1,314,711 -0.07(-4.29%)
Feb 12, 2018 1.900 1.950 1.600 1.672 9,506,260 +0.22(+15.29%)
Feb 09, 2018 1.400 1.675 1.350 1.450 545,360 +0.07(+5.45%)
Feb 08, 2018 1.400 1.400 1.350 1.375 19,225 -0.02(-1.79%)
Feb 07, 2018 1.450 1.475 1.350 1.400 153,579 -0.10(-6.67%)
Feb 06, 2018 1.450 1.500 1.400 1.500 84,589 +0.02(+1.69%)
Feb 05, 2018 1.450 1.500 1.350 1.475 199,163 -0.02(-1.67%)
Feb 02, 2018 1.350 1.550 1.225 1.500 639,637 +0.15(+11.11%)
Feb 01, 2018 1.400 1.400 1.350 1.350 55,204 +0.00(+0.00%)
Jan 31, 2018 1.350 1.400 1.300 1.350 210,910 +0.05(+3.85%)
Jan 30, 2018 1.400 1.400 1.300 1.300 448,144 -0.05(-3.70%)
Jan 29, 2018 1.550 1.575 1.350 1.350 383,435 -0.20(-12.90%)
Jan 26, 2018 1.550 1.600 1.500 1.550 324,852 +0.00(+0.00%)
Jan 25, 2018 1.500 1.650 1.500 1.550 2,751,507 +0.20(+14.81%)
Jan 24, 2018 1.550 1.600 1.300 1.350 1,713,308 -0.25(-15.62%)
Jan 23, 2018 1.450 1.650 1.400 1.600 428,323 +0.08(+4.92%)
Jan 22, 2018 1.550 1.650 1.450 1.525 233,950 -0.03(-1.61%)
Jan 19, 2018 1.850 1.895 1.550 1.550 617,727 -0.10(-6.06%)
Jan 18, 2018 1.700 1.725 1.650 1.650 82,381 +0.00(+0.00%)
Jan 17, 2018 1.800 1.800 1.550 1.650 107,272 -0.10(-5.71%)
Jan 16, 2018 1.750 1.750 1.700 1.750 20,251 +0.00(+0.00%)
Jan 12, 2018 1.750 1.750 1.750 0 -0.04(-2.51%)
Jan 11, 2018 1.900 1.900 1.710 1.795 91,019 -0.06(-2.97%)
Jan 10, 2018 1.850 1.900 1.800 1.850 81,209 +0.00(+0.00%)
Jan 09, 2018 1.950 1.950 1.825 1.850 64,772 -0.06(-3.12%)
Jan 08, 2018 1.850 1.950 1.850 1.909 110,504 +0.08(+4.63%)
Jan 05, 2018 1.800 1.850 1.700 1.825 160,472 +0.12(+7.35%)
Jan 04, 2018 1.700 1.775 1.700 1.700 96,832 +0.05(+3.03%)
Jan 03, 2018 1.650 1.700 1.600 1.650 26,402 +0.00(+0.00%)
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.