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:

Emagin Corp (NY: EMAN )

1.120 USD -0.060 (-5.08%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.3700 0.3700 0.3400 0.3438 476,400 -0.02(-4.76%)
Dec 30, 2019 0.3567 0.3700 0.3400 0.3610 226,260 +0.02(+6.18%)
Dec 27, 2019 0.3625 0.3625 0.3400 0.3400 203,800 -0.02(-5.84%)
Dec 26, 2019 0.3230 0.3633 0.3230 0.3611 279,880 +0.03(+9.09%)
Dec 24, 2019 0.3400 0.3500 0.3301 0.3310 70,300 -0.01(-3.02%)
Dec 23, 2019 0.3572 0.3600 0.3404 0.3413 142,496 -0.01(-2.40%)
Dec 20, 2019 0.3498 0.3545 0.3440 0.3497 126,200 +0.00(+0.52%)
Dec 19, 2019 0.3370 0.3500 0.3100 0.3479 107,972 +0.01(+2.32%)
Dec 18, 2019 0.3500 0.3500 0.3200 0.3400 340,776 +0.00(+0.00%)
Dec 17, 2019 0.3500 0.3600 0.2900 0.3400 901,376 +0.04(+13.03%)
Dec 16, 2019 0.3000 0.3050 0.3000 0.3008 81,371 +0.01(+3.72%)
Dec 13, 2019 0.3100 0.3100 0.2900 0.2900 129,700 -0.01(-3.33%)
Dec 12, 2019 0.3000 0.3100 0.2900 0.3000 102,056 +0.01(+3.45%)
Dec 11, 2019 0.3500 0.3500 0.2900 0.2900 240,526 -0.03(-9.66%)
Dec 10, 2019 0.3500 0.3600 0.3020 0.3210 787,050 +0.02(+6.89%)
Dec 09, 2019 0.3203 0.3300 0.2900 0.3003 97,313 -0.01(-1.73%)
Dec 06, 2019 0.3021 0.3200 0.2980 0.3056 108,600 +0.00(+1.26%)
Dec 05, 2019 0.3090 0.3200 0.3000 0.3018 140,953 -0.01(-2.65%)
Dec 04, 2019 0.3000 0.3200 0.2900 0.3100 70,963 -0.00(-0.90%)
Dec 03, 2019 0.3250 0.3260 0.3100 0.3128 62,351 -0.01(-4.52%)
Dec 02, 2019 0.3300 0.3358 0.3084 0.3276 92,871 -0.01(-2.24%)
Nov 29, 2019 0.3623 0.3623 0.3247 0.3351 32,400 -0.01(-2.90%)
Nov 27, 2019 0.3251 0.3500 0.3200 0.3451 113,100 +0.02(+5.44%)
Nov 26, 2019 0.3426 0.3481 0.3261 0.3273 38,726 -0.00(-0.94%)
Nov 25, 2019 0.3800 0.3800 0.3300 0.3304 46,481 -0.01(-4.23%)
Nov 22, 2019 0.3400 0.3600 0.3300 0.3450 83,500 +0.01(+2.99%)
Nov 21, 2019 0.3331 0.3460 0.3250 0.3350 20,299 +0.00(+0.57%)
Nov 20, 2019 0.3643 0.3649 0.3331 0.3331 44,737 -0.02(-4.83%)
Nov 19, 2019 0.3780 0.3800 0.3360 0.3500 72,579 -0.01(-2.78%)
Nov 18, 2019 0.3900 0.3900 0.3340 0.3600 63,142 +0.01(+2.86%)
Nov 15, 2019 0.3300 0.3800 0.3252 0.3500 51,800 +0.02(+7.69%)
Nov 14, 2019 0.3538 0.3695 0.3250 0.3250 276,270 -0.04(-12.04%)
Nov 13, 2019 0.3700 0.3700 0.3450 0.3695 37,304 -0.00(-1.31%)
Nov 12, 2019 0.3800 0.3800 0.3500 0.3744 93,482 +0.00(+0.78%)
Nov 11, 2019 0.3600 0.3750 0.3420 0.3715 68,981 +0.00(+0.68%)
Nov 08, 2019 0.4000 0.4000 0.3600 0.3690 356,700 -0.01(-2.89%)
Nov 07, 2019 0.3600 0.3900 0.3600 0.3800 736,750 +0.06(+20.22%)
Nov 06, 2019 0.3199 0.3293 0.3101 0.3161 54,181 +0.00(+0.25%)
Nov 05, 2019 0.3200 0.3287 0.3011 0.3153 49,916 +0.00(+0.96%)
Nov 04, 2019 0.3010 0.3300 0.3010 0.3123 76,321 +0.02(+5.05%)
Nov 01, 2019 0.3000 0.3000 0.2900 0.2973 34,200 +0.00(+0.78%)
Oct 31, 2019 0.3040 0.3040 0.2850 0.2950 19,990 -0.00(-0.77%)
Oct 30, 2019 0.2980 0.3254 0.2860 0.2973 43,688 +0.00(+0.17%)
Oct 29, 2019 0.3171 0.3267 0.2915 0.2968 63,018 -0.00(-0.03%)
Oct 28, 2019 0.3000 0.3000 0.2820 0.2969 55,343 +0.01(+2.38%)
Oct 25, 2019 0.3000 0.3070 0.2800 0.2900 91,100 -0.02(-4.98%)
Oct 24, 2019 0.3300 0.3370 0.3000 0.3052 25,577 -0.03(-9.44%)
Oct 23, 2019 0.3450 0.3487 0.3050 0.3370 16,037 -0.01(-1.84%)
Oct 22, 2019 0.3440 0.3490 0.3200 0.3433 14,620 +0.01(+1.78%)
Oct 21, 2019 0.3540 0.3540 0.3200 0.3373 32,303 -0.00(-0.79%)
Oct 18, 2019 0.3580 0.3580 0.3301 0.3400 36,800 -0.01(-1.93%)
Oct 17, 2019 0.3655 0.3655 0.3400 0.3467 26,723 -0.00(-0.94%)
Oct 16, 2019 0.3590 0.3699 0.3400 0.3500 34,412 -0.00(-0.23%)
Oct 15, 2019 0.3580 0.3660 0.3370 0.3508 66,889 -0.00(-1.18%)
Oct 14, 2019 0.3650 0.3675 0.3333 0.3550 20,187 +0.00(+0.51%)
Oct 11, 2019 0.3300 0.3600 0.3300 0.3532 109,800 -0.00(-0.23%)
Oct 10, 2019 0.4000 0.4000 0.3540 0.3540 16,547 -0.01(-2.91%)
Oct 09, 2019 0.3720 0.3740 0.3430 0.3646 10,907 -0.01(-2.62%)
Oct 08, 2019 0.3556 0.3790 0.3443 0.3744 21,507 +0.02(+5.61%)
Oct 07, 2019 0.3714 0.3850 0.3545 0.3545 13,059 -0.02(-4.45%)
Oct 04, 2019 0.3619 0.3830 0.3500 0.3710 12,700 +0.03(+7.97%)
Oct 03, 2019 0.3856 0.4000 0.3401 0.3436 65,674 -0.02(-6.45%)
Oct 02, 2019 0.3673 0.3996 0.3673 0.3673 38,116 +0.02(+4.97%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.