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 (%)
Jul 31, 2019 0.4262 0.4497 0.4219 0.4219 76,932 -0.00(-0.14%)
Jul 30, 2019 0.4250 0.4300 0.4189 0.4225 19,517 -0.00(-0.33%)
Jul 29, 2019 0.4140 0.4400 0.4140 0.4239 38,097 +0.00(+0.69%)
Jul 26, 2019 0.4380 0.4380 0.4210 0.4210 23,100 -0.01(-2.02%)
Jul 25, 2019 0.4285 0.4400 0.4120 0.4297 24,894 +0.00(+0.28%)
Jul 24, 2019 0.4360 0.4400 0.4100 0.4285 15,195 +0.00(+0.66%)
Jul 23, 2019 0.4400 0.4500 0.4200 0.4257 46,625 +0.01(+1.36%)
Jul 22, 2019 0.4351 0.4500 0.4020 0.4200 142,488 -0.02(-3.45%)
Jul 19, 2019 0.4482 0.4600 0.4350 0.4350 66,200 -0.01(-3.31%)
Jul 18, 2019 0.4670 0.4670 0.4499 0.4499 5,512 -0.00(-0.02%)
Jul 17, 2019 0.4558 0.4999 0.4400 0.4500 96,948 +0.01(+1.56%)
Jul 16, 2019 0.5000 0.5000 0.4151 0.4431 256,436 -0.03(-5.72%)
Jul 15, 2019 0.4600 0.4888 0.4600 0.4700 9,878 +0.00(+0.95%)
Jul 12, 2019 0.4860 0.4860 0.4656 0.4656 21,800 -0.00(-0.96%)
Jul 11, 2019 0.4899 0.4899 0.4700 0.4701 35,119 -0.02(-4.04%)
Jul 10, 2019 0.5000 0.5000 0.4800 0.4899 23,188 +0.01(+2.55%)
Jul 09, 2019 0.4700 0.5000 0.4632 0.4777 62,998 +0.02(+3.47%)
Jul 08, 2019 0.4700 0.4700 0.4617 0.4617 36,941 +0.00(+0.37%)
Jul 05, 2019 0.4800 0.4800 0.4600 0.4600 41,100 -0.00(-0.11%)
Jul 03, 2019 0.4600 0.5000 0.4600 0.4605 60,600 -0.01(-2.02%)
Jul 02, 2019 0.4800 0.4850 0.4600 0.4700 69,270 +0.00(+0.00%)
Jul 01, 2019 0.4777 0.5099 0.4600 0.4700 21,804 +0.01(+3.30%)
Jun 28, 2019 0.4800 0.5000 0.4550 0.4550 110,800 -0.02(-3.85%)
Jun 27, 2019 0.4800 0.5000 0.4701 0.4732 27,554 -0.01(-1.42%)
Jun 26, 2019 0.4810 0.5000 0.4670 0.4800 23,396 +0.01(+3.23%)
Jun 25, 2019 0.4760 0.5000 0.4626 0.4650 44,444 +0.01(+2.20%)
Jun 24, 2019 0.5000 0.5100 0.4550 0.4550 42,042 -0.02(-4.81%)
Jun 21, 2019 0.4900 0.5100 0.4780 0.4780 29,100 -0.01(-2.45%)
Jun 20, 2019 0.4800 0.5100 0.4750 0.4900 64,099 +0.01(+2.08%)
Jun 19, 2019 0.5000 0.5100 0.4800 0.4800 96,346 -0.02(-3.03%)
Jun 18, 2019 0.4994 0.5148 0.4708 0.4950 77,236 -0.00(-0.88%)
Jun 17, 2019 0.5200 0.5200 0.4708 0.4994 31,028 -0.02(-3.96%)
Jun 14, 2019 0.5270 0.5270 0.4926 0.5200 156,300 -0.01(-1.89%)
Jun 13, 2019 0.5300 0.5400 0.5200 0.5300 197,576 -0.02(-3.20%)
Jun 12, 2019 0.5230 0.5475 0.5229 0.5475 42,693 +0.00(+0.20%)
Jun 11, 2019 0.5200 0.5475 0.5200 0.5464 87,155 +0.01(+2.65%)
Jun 10, 2019 0.5500 0.5599 0.5102 0.5323 53,686 +0.01(+2.37%)
Jun 07, 2019 0.5500 0.5500 0.5000 0.5200 55,400 -0.02(-3.70%)
Jun 06, 2019 0.5500 0.5600 0.5400 0.5400 15,585 -0.02(-3.57%)
Jun 05, 2019 0.5599 0.5621 0.5440 0.5600 94,999 +0.02(+2.75%)
Jun 04, 2019 0.5600 0.5600 0.5400 0.5450 79,370 -0.02(-2.68%)
Jun 03, 2019 0.5420 0.5600 0.5420 0.5600 26,428 +0.01(+0.92%)
May 31, 2019 0.5430 0.5590 0.5400 0.5549 37,700 -0.00(-0.02%)
May 30, 2019 0.5600 0.5600 0.5400 0.5550 150,141 -0.01(-0.89%)
May 29, 2019 0.5600 0.5600 0.5300 0.5600 67,032 +0.01(+1.82%)
May 28, 2019 0.5600 0.5600 0.5500 0.5500 54,320 +0.00(+0.20%)
May 24, 2019 0.5499 0.5696 0.5300 0.5489 552,800 -0.00(-0.18%)
May 23, 2019 0.5440 0.5600 0.5300 0.5499 105,016 +0.01(+1.27%)
May 22, 2019 0.5310 0.5500 0.5300 0.5430 91,788 -0.00(-0.68%)
May 21, 2019 0.5180 0.5787 0.5180 0.5467 57,024 -0.00(-0.60%)
May 20, 2019 0.5500 0.5500 0.5400 0.5500 14,008 +0.00(+0.09%)
May 17, 2019 0.5300 0.5495 0.5226 0.5495 47,800 +0.02(+3.02%)
May 16, 2019 0.5428 0.5500 0.5326 0.5334 43,141 +0.00(+0.62%)
May 15, 2019 0.5200 0.5398 0.5000 0.5301 58,524 +0.01(+1.07%)
May 14, 2019 0.5099 0.5300 0.5025 0.5245 180,293 +0.01(+2.88%)
May 13, 2019 0.5300 0.5300 0.4761 0.5098 229,894 -0.02(-3.81%)
May 10, 2019 0.5200 0.5400 0.5170 0.5300 42,400 +0.01(+1.92%)
May 09, 2019 0.5200 0.5385 0.5200 0.5200 52,636 -0.01(-1.66%)
May 08, 2019 0.5358 0.5400 0.5200 0.5288 156,415 -0.01(-2.06%)
May 07, 2019 0.5530 0.5577 0.5358 0.5399 25,508 -0.00(-0.02%)
May 06, 2019 0.5500 0.5600 0.5400 0.5400 64,209 -0.00(-0.02%)
May 03, 2019 0.5501 0.5690 0.5337 0.5401 117,700 -0.02(-3.55%)
May 02, 2019 0.5500 0.5900 0.5500 0.5600 18,474 -0.02(-3.71%)
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.