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 (%)
Sep 30, 2020 1.180 1.270 1.180 1.270 1,008,638 +0.11(+9.48%)
Sep 29, 2020 1.160 1.190 1.160 1.160 402,221 -0.04(-3.33%)
Sep 28, 2020 1.170 1.220 1.170 1.200 509,596 +0.03(+2.56%)
Sep 25, 2020 1.220 1.225 1.160 1.170 497,100 -0.06(-4.88%)
Sep 24, 2020 1.120 1.290 1.100 1.230 2,111,996 +0.08(+6.96%)
Sep 23, 2020 1.190 1.210 1.140 1.150 865,638 -0.04(-3.36%)
Sep 22, 2020 1.250 1.270 1.167 1.190 866,984 -0.04(-3.25%)
Sep 21, 2020 1.280 1.320 1.220 1.230 1,172,457 -0.04(-3.15%)
Sep 18, 2020 1.350 1.380 1.270 1.270 861,600 -0.05(-3.79%)
Sep 17, 2020 1.310 1.370 1.290 1.320 519,901 +0.01(+0.76%)
Sep 16, 2020 1.410 1.430 1.300 1.310 683,211 -0.06(-4.38%)
Sep 15, 2020 1.390 1.420 1.340 1.370 643,098 -0.01(-0.72%)
Sep 14, 2020 1.230 1.390 1.230 1.380 1,057,363 +0.13(+10.40%)
Sep 11, 2020 1.270 1.300 1.230 1.250 512,700 -0.01(-0.79%)
Sep 10, 2020 1.340 1.340 1.240 1.260 764,518 -0.03(-2.33%)
Sep 09, 2020 1.250 1.320 1.250 1.290 583,586 +0.03(+2.38%)
Sep 08, 2020 1.180 1.340 1.160 1.260 1,032,939 +0.02(+1.61%)
Sep 04, 2020 1.250 1.290 1.110 1.240 1,879,900 -0.03(-2.36%)
Sep 03, 2020 1.340 1.340 1.260 1.270 1,360,797 -0.11(-7.97%)
Sep 02, 2020 1.470 1.470 1.370 1.380 1,151,066 -0.06(-4.17%)
Sep 01, 2020 1.320 1.500 1.310 1.440 1,411,472 +0.11(+8.27%)
Aug 31, 2020 1.370 1.400 1.270 1.330 1,566,837 -0.04(-2.92%)
Aug 28, 2020 1.340 1.420 1.310 1.370 926,000 -0.01(-0.72%)
Aug 27, 2020 1.460 1.510 1.330 1.380 1,024,477 -0.03(-2.13%)
Aug 26, 2020 1.440 1.590 1.360 1.410 2,546,674 -0.03(-2.08%)
Aug 25, 2020 1.260 1.450 1.250 1.440 1,893,205 +0.15(+11.63%)
Aug 24, 2020 1.400 1.420 1.240 1.290 2,774,869 -0.12(-8.51%)
Aug 21, 2020 1.510 1.570 1.360 1.410 2,488,200 -0.12(-7.84%)
Aug 20, 2020 1.580 1.630 1.510 1.530 2,729,268 -0.09(-5.56%)
Aug 19, 2020 1.600 1.660 1.550 1.620 1,620,921 -0.01(-0.61%)
Aug 18, 2020 1.680 1.690 1.500 1.630 3,471,479 -0.04(-2.40%)
Aug 17, 2020 1.710 1.750 1.650 1.670 2,981,846 -0.09(-5.11%)
Aug 14, 2020 1.660 1.900 1.610 1.760 10,039,200 -0.04(-2.22%)
Aug 13, 2020 1.450 1.820 1.330 1.800 32,992,734 +0.43(+31.39%)
Aug 12, 2020 1.450 1.540 1.340 1.370 5,102,645 -0.07(-4.86%)
Aug 11, 2020 1.420 1.490 1.320 1.440 6,988,114 +0.12(+9.09%)
Aug 10, 2020 1.300 1.330 1.210 1.320 2,597,300 +0.00(+0.00%)
Aug 07, 2020 1.350 1.400 1.240 1.320 5,664,900 -0.13(-8.97%)
Aug 06, 2020 1.470 1.640 1.300 1.450 25,195,792 +0.19(+15.08%)
Aug 05, 2020 1.070 1.270 1.060 1.260 10,390,415 +0.18(+16.67%)
Aug 04, 2020 1.110 1.120 1.050 1.080 1,552,128 +0.01(+0.93%)
Aug 03, 2020 1.080 1.090 1.000 1.070 1,903,835 -0.02(-1.83%)
Jul 31, 2020 0.9800 1.150 0.9500 1.090 7,115,700 +0.15(+16.48%)
Jul 30, 2020 0.9601 0.9932 0.9231 0.9358 1,667,050 -0.05(-5.47%)
Jul 29, 2020 0.9900 1.030 0.9400 0.9900 2,979,646 -0.01(-1.00%)
Jul 28, 2020 1.100 1.110 0.9700 1.000 4,238,285 -0.13(-11.50%)
Jul 27, 2020 1.230 1.320 1.080 1.130 14,818,536 -0.17(-13.08%)
Jul 24, 2020 0.8700 1.300 0.8526 1.300 50,334,904 +0.42(+47.73%)
Jul 23, 2020 0.8600 0.9000 0.8500 0.8800 709,966 +0.00(+0.00%)
Jul 22, 2020 0.8500 0.8800 0.8300 0.8800 730,129 +0.03(+3.53%)
Jul 21, 2020 0.8900 0.9150 0.8401 0.8500 2,090,882 +0.01(+1.00%)
Jul 20, 2020 0.8600 0.8700 0.8210 0.8416 723,992 +0.00(+0.04%)
Jul 17, 2020 0.8000 0.8600 0.8000 0.8413 1,336,400 +0.04(+5.61%)
Jul 16, 2020 0.7878 0.8000 0.7501 0.7966 529,905 -0.00(-0.44%)
Jul 15, 2020 0.7600 0.8009 0.7600 0.8001 806,870 +0.05(+6.07%)
Jul 14, 2020 0.8050 0.8300 0.7400 0.7543 1,358,548 -0.06(-7.79%)
Jul 13, 2020 0.8465 0.8880 0.8015 0.8180 1,949,368 +0.00(+0.55%)
Jul 10, 2020 0.8000 0.8250 0.7902 0.8135 643,400 -0.01(-0.67%)
Jul 09, 2020 0.8465 0.8465 0.7981 0.8190 496,970 -0.02(-2.00%)
Jul 08, 2020 0.7852 0.8500 0.7852 0.8357 997,457 +0.05(+5.84%)
Jul 07, 2020 0.8000 0.8200 0.7802 0.7896 706,801 -0.04(-4.86%)
Jul 06, 2020 0.8500 0.8641 0.8123 0.8299 848,451 -0.03(-3.23%)
Jul 02, 2020 0.8800 0.8800 0.8201 0.8576 839,700 -0.00(-0.28%)
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.