eMagin Historical Data - EMAN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  -0.0154 -4.57% 0.3219 0.349 0.3219 0.344 0.3373 11:25:48
more quote information »

EMAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3580.370.320.34587439,440-0.0361-10.08%
1 Month0.430.430.320.3670504118,547-0.1081-25.14%
3 Months0.4250.450.2486270.3605187106,401-0.1031-24.26%
6 Months0.6010.6080.2486270.42636588,391-0.2791-46.44%
1 Year1.431.510.2486270.6669221103,472-1.11-77.49%
3 Years2.403.000.2486271.4199,118-2.08-86.59%
5 Years2.423.740.2486271.6680,757-2.10-86.7%

EMAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 0.3373 -0.0027 -0.79% 0.354 0.354 0.32 32,303
Oct 18 2019 0.34 -0.0067 -1.93% 0.358 0.358 0.3301 36,872
Oct 17 2019 0.3467 -0.0033 -0.94% 0.3655 0.3655 0.34 26,723
Oct 16 2019 0.35 -0.0008 -0.23% 0.359 0.3699 0.34 34,412
Oct 15 2019 0.3508 -0.0042 -1.18% 0.358 0.37 0.337041 66,889
Oct 14 2019 0.355 0.0018 0.51% 0.365 0.3675 0.3333 20,187
Oct 11 2019 0.3532 -0.0008 -0.23% 0.33 0.36 0.33 109,896
Oct 10 2019 0.354 -0.0106 -2.91% 0.40 0.40 0.354 16,547
Oct 09 2019 0.3646 -0.0098 -2.62% 0.372 0.374 0.34301 10,907
Oct 08 2019 0.3744 0.0199 5.61% 0.3556 0.379 0.3443 21,507
Oct 07 2019 0.3545 -0.0165 -4.45% 0.3714 0.385 0.3545 13,053
Oct 04 2019 0.371 0.0274 7.97% 0.3619 0.383 0.35 12,758
Oct 03 2019 0.3436 -0.0237 -6.45% 0.3856 0.40 0.3401 65,674
Oct 02 2019 0.3673 0.0174 4.97% 0.3673 0.3996 0.3608 38,116
Oct 01 2019 0.3499 -0.0384 -9.89% 0.3762 0.40 0.3402 85,011
Sep 30 2019 0.3883 0.0283 7.86% 0.369 0.40 0.35 17,981
Sep 27 2019 0.36 -0.0284 -7.31% 0.39 0.3999 0.3399 162,438
Sep 26 2019 0.3884 0.0147 3.93% 0.3605 0.3885 0.3605 23,860
Sep 25 2019 0.3737 -0.0406 -9.8% 0.415 0.4199 0.34 1,598,993
Sep 24 2019 0.4143 -0.0157 -3.65% 0.43 0.43 0.398 38,330
Sep 23 2019 0.43 0.01 2.38% 0.435 0.44 0.38 54,644
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.