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 )

1.230 USD -0.020 (-1.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.380 2.680 2.350 2.640 1,360,400 +0.17(+6.88%)
Jan 28, 2021 2.600 2.630 2.310 2.470 1,928,425 -0.16(-6.08%)
Jan 27, 2021 2.700 2.850 2.520 2.630 1,902,404 -0.17(-6.07%)
Jan 26, 2021 2.840 2.910 2.720 2.800 1,935,635 +0.10(+3.70%)
Jan 25, 2021 3.000 3.170 2.610 2.700 4,803,341 -0.12(-4.26%)
Jan 22, 2021 2.700 3.050 2.560 2.820 4,254,700 +0.08(+2.92%)
Jan 21, 2021 2.860 2.890 2.540 2.740 1,587,546 -0.04(-1.44%)
Jan 20, 2021 3.050 3.050 2.600 2.780 3,590,275 +0.21(+8.17%)
Jan 19, 2021 2.190 2.600 2.120 2.570 3,996,673 +0.40(+18.43%)
Jan 15, 2021 2.360 2.400 2.050 2.170 1,506,600 -0.18(-7.66%)
Jan 14, 2021 2.350 2.410 2.220 2.350 1,599,616 +0.07(+3.07%)
Jan 13, 2021 2.350 2.350 2.150 2.280 1,264,280 +0.07(+3.17%)
Jan 12, 2021 2.390 2.410 2.160 2.210 1,814,450 -0.12(-5.15%)
Jan 11, 2021 2.200 2.450 2.140 2.330 5,181,521 +0.14(+6.39%)
Jan 08, 2021 1.920 2.240 1.920 2.190 4,178,800 +0.30(+15.87%)
Jan 07, 2021 1.840 1.940 1.800 1.890 1,000,975 +0.14(+8.00%)
Jan 06, 2021 1.710 1.900 1.700 1.750 2,360,971 +0.05(+2.94%)
Jan 05, 2021 1.710 1.720 1.640 1.700 675,586 +0.01(+0.59%)
Jan 04, 2021 1.690 1.740 1.630 1.690 1,009,750 +0.04(+2.42%)
Dec 31, 2020 1.650 1.650 1.650 814,005 +0.02(+1.23%)
Dec 30, 2020 1.740 1.740 1.620 1.630 814,005 -0.06(-3.55%)
Dec 29, 2020 1.770 1.800 1.620 1.690 1,199,341 -0.08(-4.52%)
Dec 28, 2020 1.650 1.780 1.600 1.770 2,039,027 +0.15(+9.26%)
Dec 24, 2020 1.880 1.920 1.560 1.620 3,260,300 -0.31(-16.06%)
Dec 23, 2020 1.960 2.070 1.750 1.930 9,066,465 +0.23(+13.53%)
Dec 22, 2020 1.500 1.760 1.400 1.700 8,529,495 +0.31(+22.30%)
Dec 21, 2020 1.300 1.440 1.270 1.390 1,798,111 +0.08(+6.11%)
Dec 18, 2020 1.170 1.350 1.160 1.310 2,643,600 +0.13(+11.02%)
Dec 17, 2020 1.190 1.200 1.150 1.180 633,415 +0.02(+1.72%)
Dec 16, 2020 1.170 1.180 1.140 1.160 299,952 -0.01(-0.85%)
Dec 15, 2020 1.250 1.250 1.150 1.170 668,422 +0.01(+0.86%)
Dec 14, 2020 1.150 1.170 1.150 1.160 290,984 -0.01(-0.85%)
Dec 11, 2020 1.180 1.180 1.160 1.170 304,200 -0.01(-0.85%)
Dec 10, 2020 1.210 1.210 1.160 1.180 410,767 -0.03(-2.48%)
Dec 09, 2020 1.170 1.210 1.170 1.210 439,236 +0.03(+2.54%)
Dec 08, 2020 1.210 1.230 1.170 1.180 522,939 -0.06(-4.84%)
Dec 07, 2020 1.250 1.260 1.220 1.240 324,439 -0.01(-0.80%)
Dec 04, 2020 1.220 1.250 1.200 1.250 549,300 +0.05(+4.17%)
Dec 03, 2020 1.180 1.220 1.180 1.200 262,613 -0.01(-0.83%)
Dec 02, 2020 1.200 1.230 1.160 1.210 446,143 -0.02(-1.63%)
Dec 01, 2020 1.250 1.280 1.200 1.230 708,072 +0.03(+2.50%)
Nov 30, 2020 1.130 1.200 1.130 1.200 582,758 +0.05(+4.35%)
Nov 27, 2020 1.140 1.150 1.120 1.150 296,100 +0.02(+1.77%)
Nov 25, 2020 1.110 1.140 1.100 1.130 392,500 +0.01(+0.89%)
Nov 24, 2020 1.140 1.140 1.070 1.120 521,369 +0.01(+0.90%)
Nov 23, 2020 1.060 1.140 1.060 1.110 913,614 +0.05(+4.72%)
Nov 20, 2020 1.090 1.090 1.050 1.060 611,500 -0.03(-2.75%)
Nov 19, 2020 1.130 1.130 1.080 1.090 457,831 -0.01(-0.91%)
Nov 18, 2020 1.140 1.140 1.080 1.100 665,401 -0.01(-0.90%)
Nov 17, 2020 1.120 1.140 1.100 1.110 495,693 -0.02(-1.77%)
Nov 16, 2020 1.100 1.150 1.070 1.130 979,196 +0.03(+2.73%)
Nov 13, 2020 1.140 1.160 1.085 1.100 1,263,300 -0.03(-2.65%)
Nov 12, 2020 1.080 1.190 1.060 1.130 2,920,054 -0.21(-15.67%)
Nov 11, 2020 1.260 1.390 1.260 1.340 1,019,968 +0.08(+6.35%)
Nov 10, 2020 1.200 1.285 1.200 1.260 663,622 +0.06(+5.00%)
Nov 09, 2020 1.280 1.300 1.170 1.200 1,213,840 -0.05(-3.61%)
Nov 06, 2020 1.260 1.275 1.220 1.245 419,400 -0.00(-0.40%)
Nov 05, 2020 1.240 1.300 1.230 1.250 623,278 +0.00(+0.00%)
Nov 04, 2020 1.200 1.260 1.180 1.250 251,266 +0.03(+2.46%)
Nov 03, 2020 1.240 1.280 1.210 1.220 391,383 -0.02(-1.61%)
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.