eMagin Historical Data - EMAN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
eMagin Corporation EMAN AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0391 11.85% 0.3691 0.3732 0.33 0.3364 0.33 17:06:42
more quote information »

EMAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.280.37320.25180.3037249k0.089131.82%
1 Month0.4380.450.2486270.3314129k-0.0689-15.73%
3 Months0.5560.56210.2486270.410487k-0.1869-33.62%
6 Months0.82490.950.2486270.5456110k-0.4558-55.26%
1 Year1.551.650.2486270.781096k-1.1809-76.19%
3 Years2.4730.2486271.511298k-2.1009-85.06%
5 Years2.73.740.2486271.726079k-2.3309-86.33%

EMAN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 21 20190.33+0.0341+11.52%0.2950.35573,485
Aug 20 20190.2959+0.0136+4.82%0.28230.299597,875
Aug 19 20190.2823+0.0142+5.30%0.270.2999124,906
Aug 16 20190.2681-0.0119-4.25%0.25180.28975,594
Aug 15 20190.28+0.0041+1.49%0.2750.3029375,346
Aug 14 20190.2759-0.0591-17.64%0.2486270.35407,020
Aug 13 20190.335-0.10-22.99%0.300.43336,259
Aug 12 20190.435+0.0092+2.16%0.42630.43543,732
Aug 09 20190.4258+0.0058+1.38%0.42580.43536,387
Aug 08 20190.42-0.0101-2.35%0.420.443720,115
Aug 07 20190.4301+0.0052+1.22%0.420.44520,911
Aug 06 20190.4249-0.0051-1.19%0.42160.44546,714
Aug 05 20190.430.000.00%0.430.4498120,411
Aug 02 20190.43+0.0092+2.19%0.430.44921,636
Aug 01 20190.4208-0.0011-0.26%0.42080.4599,336
Jul 31 20190.4219-0.0006-0.14%0.4210.449776,832
Jul 30 20190.4225-0.0014-0.33%0.4188580.4319,517
Jul 29 20190.4239+0.0029+0.69%0.4140.4438,097
Jul 26 20190.421-0.0087-2.02%0.4210.4523,103
Jul 25 20190.4297+0.0012+0.28%0.4120.4424,894
Jul 24 20190.4285+0.0028+0.66%0.410.4415,195
Jul 23 20190.4257+0.0057+1.36%0.420.4546,625
Jul 22 20190.42-0.015-3.45%0.4020.46142,488
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.