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 (%)
Feb 28, 2019 0.8345 0.9452 0.8345 0.8800 143,472 +0.03(+3.51%)
Feb 27, 2019 0.8200 0.8654 0.8200 0.8502 53,074 +0.03(+3.68%)
Feb 26, 2019 0.8199 0.8497 0.8100 0.8200 73,831 -0.01(-0.79%)
Feb 25, 2019 0.8300 0.8500 0.8010 0.8265 41,760 +0.01(+1.04%)
Feb 22, 2019 0.8250 0.8250 0.8000 0.8180 75,800 +0.01(+0.98%)
Feb 21, 2019 0.8000 0.8249 0.8000 0.8101 45,440 +0.01(+1.26%)
Feb 20, 2019 0.8250 0.8250 0.8000 0.8000 26,768 -0.02(-2.31%)
Feb 19, 2019 0.8250 0.8250 0.8002 0.8189 39,283 -0.00(-0.13%)
Feb 15, 2019 0.7900 0.8300 0.7900 0.8200 48,700 +0.01(+1.23%)
Feb 14, 2019 0.8200 0.8300 0.7925 0.8100 29,120 -0.01(-1.22%)
Feb 13, 2019 0.7900 0.8489 0.7900 0.8200 37,296 +0.01(+1.23%)
Feb 12, 2019 0.8130 0.8200 0.7950 0.8100 37,934 +0.01(+1.85%)
Feb 11, 2019 0.7950 0.8269 0.7950 0.7953 24,851 -0.00(-0.59%)
Feb 08, 2019 0.8200 0.8240 0.7950 0.8000 33,000 -0.01(-1.23%)
Feb 07, 2019 0.8000 0.8200 0.8000 0.8100 38,417 -0.00(-0.37%)
Feb 06, 2019 0.8000 0.8271 0.8000 0.8130 127,055 +0.01(+1.62%)
Feb 05, 2019 0.8200 0.8241 0.8000 0.8000 103,819 -0.02(-2.20%)
Feb 04, 2019 0.8500 0.9000 0.8100 0.8180 85,280 -0.02(-2.62%)
Feb 01, 2019 0.9000 0.9000 0.8400 0.8400 26,500 -0.00(-0.02%)
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%)
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.