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 (%)
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%)
May 01, 2019 0.5800 0.5900 0.5635 0.5816 45,979 +0.01(+1.66%)
Apr 30, 2019 0.5840 0.5885 0.5635 0.5721 27,784 +0.00(+0.37%)
Apr 29, 2019 0.5600 0.5998 0.5501 0.5700 68,629 +0.02(+3.64%)
Apr 26, 2019 0.5900 0.6000 0.5500 0.5500 37,700 -0.05(-7.63%)
Apr 25, 2019 0.5900 0.5954 0.5715 0.5954 39,109 +0.01(+1.78%)
Apr 24, 2019 0.5900 0.6000 0.5850 0.5850 21,692 -0.01(-1.27%)
Apr 23, 2019 0.6010 0.6080 0.5899 0.5925 47,033 -0.01(-1.92%)
Apr 22, 2019 0.6100 0.6100 0.5928 0.6041 15,936 -0.00(-0.33%)
Apr 18, 2019 0.5985 0.6090 0.5985 0.6061 15,200 +0.01(+1.27%)
Apr 17, 2019 0.6247 0.6247 0.5985 0.5985 123,349 -0.02(-2.81%)
Apr 16, 2019 0.6210 0.6210 0.6100 0.6158 41,244 +0.01(+1.02%)
Apr 15, 2019 0.6199 0.6199 0.6056 0.6096 32,752 +0.01(+1.09%)
Apr 12, 2019 0.6000 0.6199 0.5801 0.6030 75,000 +0.00(+0.28%)
Apr 11, 2019 0.5740 0.6200 0.5520 0.6013 139,256 -0.00(-0.15%)
Apr 10, 2019 0.6236 0.6250 0.5980 0.6022 146,673 -0.00(-0.56%)
Apr 09, 2019 0.5510 0.6970 0.5499 0.6056 334,047 +0.06(+10.13%)
Apr 08, 2019 0.5502 0.5700 0.5112 0.5499 463,850 +0.00(+0.00%)
Apr 05, 2019 0.5800 0.6000 0.5350 0.5499 476,500 -0.03(-5.19%)
Apr 04, 2019 0.6100 0.6100 0.5300 0.5800 2,688,769 -0.20(-25.62%)
Apr 03, 2019 0.8000 0.8000 0.7700 0.7798 102,187 -0.02(-2.52%)
Apr 02, 2019 0.8000 0.8000 0.7750 0.8000 34,075 +0.00(+0.15%)
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.