eMagin Historical Data - EMAN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  -0.09 -13.43% 0.58 0.66 0.5511 0.65 0.67 20:00:00
more quote information »

EMAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.410.880.410.6208582802,1640.1741.46%
1 Month0.36250.880.3210.4968508375,5750.217560.0%
3 Months0.300.880.25040.4204499232,0360.2893.33%
6 Months0.4360.880.2486270.3989495154,3810.14433.03%
1 Year0.860.950.2486270.4823765127,301-0.28-32.56%
3 Years2.353.000.2486271.21112,253-1.77-75.32%
5 Years2.713.740.2486271.5089,490-2.13-78.6%

EMAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 0.58 -0.092 -13.69% 0.65 0.715 0.5511 702,382
Jan 23 2020 0.672 -0.038 -5.35% 0.66 0.79 0.62 1,679,435
Jan 22 2020 0.71 0.1905 36.67% 0.52 0.88 0.49 505,081
Jan 21 2020 0.5195 0.07958 18.09% 0.45 0.5275 0.4496 683,506
Jan 17 2020 0.439919 0.02222 5.32% 0.41 0.44 0.41 340,635
Jan 16 2020 0.4177 0.0045 1.09% 0.40 0.42 0.40 202,155
Jan 15 2020 0.4132 0.0131 3.27% 0.403 0.4199 0.391 180,248
Jan 14 2020 0.4001 -0.002 -0.5% 0.42 0.42 0.40 164,249
Jan 13 2020 0.4021 -0.00655 -1.6% 0.41 0.419 0.4006 164,316
Jan 10 2020 0.40865 0.00365 0.9% 0.42 0.42 0.40061 294,194
Jan 09 2020 0.405 0.0209 5.44% 0.39 0.41 0.3801 162,590
Jan 08 2020 0.3841 -0.0359 -8.55% 0.4199 0.423 0.38 331,019
Jan 07 2020 0.42 0.04958 13.39% 0.40 0.43 0.321 545,167
Jan 06 2020 0.370416 0.01152 3.21% 0.3768 0.38 0.365 289,067
Jan 03 2020 0.3589 0.0001 0.03% 0.3642 0.365 0.34 118,703
Jan 02 2020 0.3588 0.015 4.36% 0.365 0.37 0.34 193,527
Dec 31 2019 0.3438 -0.0172 -4.76% 0.37 0.37 0.34 476,486
Dec 30 2019 0.361 0.021 6.18% 0.3567 0.37 0.34 226,260
Dec 27 2019 0.34 -0.0211 -5.84% 0.3625 0.37 0.34 203,716
Dec 26 2019 0.3611 0.0301 9.09% 0.323 0.3633 0.323 279,879
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.