eMagin Historical Data - EMAN

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  0.01 2.86% 0.36 0.39 0.334 0.39 0.35 18:00:04
more quote information »

EMAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.360.390.3250.3454117105,5610.000.0%
1 Month0.3540.400.280.3519372109,8830.0061.69%
3 Months0.430.450.280.369334492,940-0.07-16.28%
6 Months0.54950.57870.2486270.401122294,910-0.1895-34.49%
1 Year1.301.390.2486270.621453109,251-0.94-72.31%
3 Years2.203.000.2486271.36100,375-1.84-83.64%
5 Years2.503.740.2486271.6381,789-2.14-85.6%

EMAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 0.36 0.01 2.86% 0.39 0.39 0.334 63,142
Nov 15 2019 0.35 0.025 7.69% 0.3308 0.38 0.3252 51,769
Nov 14 2019 0.325 -0.0445 -12.04% 0.3538 0.3695 0.325 276,270
Nov 13 2019 0.3695 -0.00487 -1.3% 0.37 0.37 0.345 37,304
Nov 12 2019 0.374368 0.00292 0.79% 0.38 0.38 0.35 93,482
Nov 11 2019 0.37145 0.00245 0.66% 0.36 0.375 0.342 68,981
Nov 08 2019 0.369 -0.015 -3.91% 0.40 0.40 0.36 356,790
Nov 07 2019 0.384 0.0679 21.48% 0.362 0.393 0.338 736,749
Nov 06 2019 0.3161 0.0008 0.25% 0.3199 0.32925 0.3101 54,156
Nov 05 2019 0.3153 0.003 0.96% 0.32 0.3287 0.3011 49,916
Nov 04 2019 0.3123 0.015 5.05% 0.301 0.33 0.301 76,321
Nov 01 2019 0.2973 0.0023 0.78% 0.30 0.30 0.29 34,202
Oct 31 2019 0.295 -0.0023 -0.77% 0.304 0.304 0.285 19,990
Oct 30 2019 0.2973 0.0005 0.17% 0.298 0.3254 0.286 43,678
Oct 29 2019 0.2968 -0.0001 -0.03% 0.3171 0.345 0.2915 63,018
Oct 28 2019 0.2969 0.0069 2.38% 0.30 0.30 0.282 55,343
Oct 25 2019 0.29 -0.02 -6.45% 0.30 0.307 0.28 91,147
Oct 24 2019 0.31 -0.027 -8.01% 0.33 0.337 0.30 25,577
Oct 23 2019 0.337 -0.00625 -1.82% 0.345 0.3487 0.305 16,037
Oct 22 2019 0.34325 0.00595 1.76% 0.344 0.349 0.32 14,620
Oct 21 2019 0.3373 -0.0027 -0.79% 0.354 0.354 0.32 32,303
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.