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 (%)
Jan 31, 2019 0.8700 0.8970 0.8402 0.8402 101,135 -0.04(-4.65%)
Jan 30, 2019 0.9100 0.9100 0.8700 0.8812 30,465 -0.03(-3.15%)
Jan 29, 2019 0.9200 0.9200 0.8875 0.9099 19,382 +0.02(+2.37%)
Jan 28, 2019 0.8900 0.9300 0.8700 0.8888 118,004 +0.03(+3.35%)
Jan 25, 2019 0.9000 0.9400 0.8600 0.8600 88,700 -0.04(-3.93%)
Jan 24, 2019 0.8600 0.9100 0.8490 0.8952 70,401 +0.03(+3.22%)
Jan 23, 2019 0.9162 0.9162 0.8398 0.8673 112,199 -0.01(-1.44%)
Jan 22, 2019 0.9200 0.9216 0.8700 0.8800 33,187 -0.01(-1.12%)
Jan 18, 2019 0.9100 0.9400 0.8800 0.8900 40,700 +0.00(+0.00%)
Jan 17, 2019 0.9400 0.9500 0.8900 0.8900 138,452 -0.03(-3.65%)
Jan 16, 2019 0.9200 0.9700 0.9181 0.9237 71,899 +0.00(+0.38%)
Jan 15, 2019 0.9900 1.000 0.8805 0.9202 174,447 -0.03(-3.14%)
Jan 14, 2019 0.9200 0.9800 0.9200 0.9500 87,825 +0.03(+3.26%)
Jan 11, 2019 0.9200 0.9300 0.9100 0.9200 32,600 +0.02(+2.22%)
Jan 10, 2019 0.8900 0.9224 0.8900 0.9000 50,159 +0.02(+2.27%)
Jan 09, 2019 0.8900 0.9400 0.8500 0.8800 274,846 -0.01(-1.12%)
Jan 08, 2019 0.9600 1.010 0.8800 0.8900 685,418 -0.06(-6.32%)
Jan 07, 2019 0.8800 0.9778 0.8800 0.9500 103,971 +0.04(+4.40%)
Jan 04, 2019 0.9300 0.9500 0.8700 0.9100 128,000 -0.01(-0.83%)
Jan 03, 2019 1.070 1.080 0.8800 0.9176 320,806 -0.15(-14.24%)
Jan 02, 2019 1.030 1.090 1.020 1.070 186,247 +0.04(+3.88%)
Dec 31, 2018 0.9800 1.080 0.9800 1.030 137,000 +0.02(+1.98%)
Dec 28, 2018 1.020 1.050 0.9850 1.010 84,200 +0.03(+3.06%)
Dec 27, 2018 1.020 1.020 0.8700 0.9800 165,658 -0.01(-1.50%)
Dec 26, 2018 1.030 1.040 0.9625 0.9949 100,419 -0.03(-2.46%)
Dec 24, 2018 1.020 1.020 0.9200 1.020 115,900 +0.04(+4.08%)
Dec 21, 2018 0.9800 1.040 0.9500 0.9800 194,800 +0.01(+0.60%)
Dec 20, 2018 0.9800 1.010 0.9250 0.9742 80,125 -0.01(-0.60%)
Dec 19, 2018 1.050 1.050 0.9600 0.9801 32,731 -0.01(-1.00%)
Dec 18, 2018 0.8500 0.9900 0.8500 0.9900 66,935 +0.11(+12.50%)
Dec 17, 2018 1.020 1.090 0.8600 0.8800 564,001 -0.08(-8.33%)
Dec 14, 2018 0.9600 1.080 0.9200 0.9600 502,500 +0.01(+1.05%)
Dec 13, 2018 1.150 1.160 0.9100 0.9500 686,367 -0.18(-15.93%)
Dec 12, 2018 1.297 1.340 1.130 1.130 584,885 -0.16(-12.40%)
Dec 11, 2018 1.348 1.348 1.260 1.290 85,944 +0.00(+0.00%)
Dec 10, 2018 1.330 1.374 1.290 1.290 50,292 -0.06(-4.44%)
Dec 07, 2018 1.360 1.390 1.340 1.350 24,600 -0.01(-0.74%)
Dec 06, 2018 1.310 1.390 1.300 1.360 79,716 +0.07(+5.43%)
Dec 04, 2018 1.320 1.320 1.260 1.290 28,600 -0.05(-3.73%)
Dec 03, 2018 1.330 1.380 1.305 1.340 57,730 +0.01(+0.75%)
Nov 30, 2018 1.330 1.390 1.320 1.330 52,400 -0.02(-1.48%)
Nov 29, 2018 1.280 1.350 1.280 1.350 32,293 +0.08(+6.30%)
Nov 28, 2018 1.270 1.290 1.270 1.270 42,794 -0.02(-1.55%)
Nov 27, 2018 1.250 1.305 1.250 1.290 46,853 +0.04(+3.20%)
Nov 26, 2018 1.250 1.300 1.250 1.250 30,994 +0.00(+0.00%)
Nov 23, 2018 1.280 1.300 1.250 1.250 1,200 -0.05(-3.85%)
Nov 21, 2018 1.300 1.300 1.300 0 -0.01(-0.63%)
Nov 20, 2018 1.298 1.310 1.295 1.308 24,565 +0.04(+3.02%)
Nov 19, 2018 1.300 1.300 1.270 1.270 31,211 -0.03(-2.31%)
Nov 16, 2018 1.320 1.380 1.290 1.300 25,600 -0.02(-1.52%)
Nov 15, 2018 1.350 1.365 1.310 1.320 6,720 -0.03(-2.21%)
Nov 14, 2018 1.370 1.380 1.350 1.350 17,945 +0.02(+1.50%)
Nov 13, 2018 1.350 1.410 1.321 1.330 52,929 -0.02(-1.47%)
Nov 12, 2018 1.460 1.460 1.350 1.350 38,295 -0.07(-4.93%)
Nov 09, 2018 1.470 1.510 1.370 1.420 54,900 -0.06(-4.05%)
Nov 08, 2018 1.400 1.500 1.400 1.480 97,030 +0.12(+8.82%)
Nov 07, 2018 1.420 1.440 1.350 1.360 17,380 -0.06(-4.23%)
Nov 06, 2018 1.400 1.438 1.380 1.420 10,831 +0.03(+2.16%)
Nov 05, 2018 1.460 1.470 1.390 1.390 15,411 -0.05(-3.47%)
Nov 02, 2018 1.340 1.470 1.340 1.440 52,400 +0.09(+6.67%)
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.