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 (%)
May 29, 2020 0.5300 0.5358 0.5010 0.5254 1,439,900 -0.01(-2.09%)
May 28, 2020 0.5500 0.5580 0.5161 0.5366 1,371,248 -0.01(-2.17%)
May 27, 2020 0.5300 0.5799 0.5000 0.5485 3,151,095 +0.01(+1.57%)
May 26, 2020 0.5400 0.5630 0.5051 0.5400 3,088,616 +0.00(+0.00%)
May 22, 2020 0.5600 0.5700 0.5200 0.5400 2,441,900 -0.04(-6.88%)
May 21, 2020 0.5648 0.5870 0.5600 0.5799 1,744,299 -0.01(-1.71%)
May 20, 2020 0.5800 0.5900 0.5400 0.5900 2,715,441 +0.01(+1.72%)
May 19, 2020 0.5900 0.6000 0.5500 0.5800 3,587,885 -0.01(-1.69%)
May 18, 2020 0.6200 0.6300 0.5800 0.5900 3,561,126 -0.03(-4.84%)
May 15, 2020 0.5700 0.6600 0.5400 0.6200 7,429,000 -0.02(-3.13%)
May 14, 2020 0.7800 0.8000 0.5600 0.6400 17,094,872 +0.01(+1.59%)
May 13, 2020 0.8200 0.8300 0.5100 0.6300 14,634,454 -0.07(-10.00%)
May 12, 2020 0.5810 0.9200 0.5764 0.7000 27,097,922 +0.15(+27.27%)
May 11, 2020 0.5000 0.6300 0.4620 0.5500 5,736,527 +0.04(+7.46%)
May 08, 2020 0.5100 0.5799 0.4618 0.5118 8,293,300 +0.04(+9.29%)
May 07, 2020 0.4300 0.5080 0.4100 0.4683 6,036,306 +0.04(+8.91%)
May 06, 2020 0.4500 0.5000 0.3500 0.4300 1,235,797 +0.00(+0.84%)
May 05, 2020 0.4380 0.4895 0.3900 0.4264 1,609,973 +0.03(+6.60%)
May 04, 2020 0.3410 0.4300 0.3300 0.4000 941,358 +0.07(+21.18%)
May 01, 2020 0.3588 0.3588 0.3151 0.3301 160,200 -0.03(-8.00%)
Apr 30, 2020 0.3400 0.3642 0.3203 0.3588 312,628 +0.03(+9.12%)
Apr 29, 2020 0.3418 0.3418 0.3000 0.3288 332,156 -0.00(-0.90%)
Apr 28, 2020 0.2880 0.3690 0.2880 0.3318 644,200 +0.05(+16.42%)
Apr 27, 2020 0.2880 0.2880 0.2760 0.2850 89,851 +0.01(+2.52%)
Apr 24, 2020 0.2860 0.2860 0.2700 0.2780 77,800 -0.00(-0.71%)
Apr 23, 2020 0.2800 0.2800 0.2700 0.2800 146,148 +0.01(+4.48%)
Apr 22, 2020 0.2700 0.2798 0.2566 0.2680 62,585 -0.01(-3.87%)
Apr 21, 2020 0.2560 0.2799 0.2560 0.2788 119,960 +0.01(+5.05%)
Apr 20, 2020 0.2740 0.2899 0.2606 0.2654 190,387 -0.00(-1.70%)
Apr 17, 2020 0.2745 0.2745 0.2500 0.2700 189,400 +0.02(+9.31%)
Apr 16, 2020 0.2700 0.2771 0.2408 0.2470 356,620 -0.02(-8.48%)
Apr 15, 2020 0.2700 0.2797 0.2550 0.2699 239,867 +0.00(+1.28%)
Apr 14, 2020 0.2650 0.3000 0.2506 0.2665 402,803 +0.01(+5.88%)
Apr 13, 2020 0.2310 0.2599 0.2200 0.2517 668,191 +0.03(+12.27%)
Apr 09, 2020 0.2200 0.2303 0.2200 0.2242 297,900 +0.00(+2.05%)
Apr 08, 2020 0.2110 0.2200 0.2001 0.2197 176,656 +0.02(+9.30%)
Apr 07, 2020 0.2120 0.2280 0.2000 0.2010 187,921 +0.00(+0.00%)
Apr 06, 2020 0.2056 0.2129 0.1934 0.2010 265,536 +0.00(+0.35%)
Apr 03, 2020 0.2000 0.2099 0.1875 0.2003 256,700 +0.00(+0.15%)
Apr 02, 2020 0.2100 0.2100 0.1900 0.2000 356,828 -0.02(-7.02%)
Apr 01, 2020 0.2120 0.2316 0.2020 0.2151 254,736 +0.00(+0.51%)
Mar 31, 2020 0.1990 0.2425 0.1970 0.2140 881,172 +0.01(+7.32%)
Mar 30, 2020 0.2100 0.2207 0.1950 0.1994 521,720 -0.02(-7.00%)
Mar 27, 2020 0.2289 0.2290 0.2100 0.2144 95,000 -0.00(-1.65%)
Mar 26, 2020 0.2352 0.2500 0.2020 0.2180 208,812 -0.01(-2.68%)
Mar 25, 2020 0.2600 0.2600 0.2001 0.2240 335,198 +0.01(+7.02%)
Mar 24, 2020 0.2200 0.2150 0.2000 0.2093 112,970 +0.01(+6.95%)
Mar 23, 2020 0.2297 0.2297 0.1400 0.1957 476,970 -0.03(-12.24%)
Mar 20, 2020 0.2380 0.2380 0.2200 0.2230 145,000 -0.01(-6.30%)
Mar 19, 2020 0.2494 0.2509 0.2100 0.2380 151,695 +0.00(+0.17%)
Mar 18, 2020 0.2310 0.2530 0.2100 0.2376 406,022 +0.00(+0.81%)
Mar 17, 2020 0.1970 0.2400 0.1726 0.2357 688,877 +0.04(+17.85%)
Mar 16, 2020 0.2300 0.2300 0.1800 0.2000 607,405 -0.02(-9.95%)
Mar 13, 2020 0.2599 0.2600 0.2105 0.2221 606,900 -0.02(-7.07%)
Mar 12, 2020 0.2000 0.2590 0.1640 0.2390 1,183,400 -0.01(-4.32%)
Mar 11, 2020 0.2900 0.2900 0.2400 0.2498 1,088,382 -0.04(-12.35%)
Mar 10, 2020 0.3310 0.3400 0.2251 0.2850 4,414,796 -0.12(-30.49%)
Mar 09, 2020 0.4500 0.4500 0.3600 0.4100 2,702,983 -0.03(-7.84%)
Mar 06, 2020 0.4100 0.4896 0.4050 0.4449 5,332,500 +0.03(+8.51%)
Mar 05, 2020 0.4100 0.4300 0.4100 0.4100 63,571 +0.01(+2.50%)
Mar 04, 2020 0.4000 0.4400 0.4000 0.4000 165,423 -0.00(-0.67%)
Mar 03, 2020 0.4100 0.4400 0.3980 0.4027 76,343 +0.00(+0.70%)
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.