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 Low Price High Price Open Price Close Price Last Traded
-0.0235 -4.35% 0.5165 0.50 0.54 0.53 0.54 12:09:17
more quote information »

EMAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.58460.590.500.5551042,473,913-0.0681-11.65%
1 Month0.34180.920.2950.62280385,625,0340.174751.11%
3 Months0.4040.920.140.56332942,208,3110.112527.85%
6 Months0.32510.920.140.55198511,190,3870.191458.87%
1 Year0.560.920.140.5400214627,306-0.0435-7.77%
3 Years2.453.000.140.7794092289,286-1.93-78.92%
5 Years3.053.300.140.944309194,921-2.53-83.07%

EMAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 0.54 0.0006 0.11% 0.54 0.563 0.5051 3,086,388
May 22 2020 0.5394 -0.0256 -4.53% 0.56 0.57 0.52 2,381,465
May 21 2020 0.565 -0.0149 -2.57% 0.5648 0.59 0.56 1,729,938
May 20 2020 0.5799 0.0059 1.03% 0.5846 0.59 0.54 2,697,859
May 19 2020 0.574 -0.018 -3.04% 0.5935 0.61 0.55 3,549,535
May 18 2020 0.592 -0.058 -8.92% 0.6206 0.67 0.581 3,523,928
May 15 2020 0.65 0.03 4.84% 0.57 0.66 0.54 7,279,735
May 14 2020 0.62 0.00 0.0% 0.78 0.8091 0.5625 17,048,332
May 13 2020 0.62 -0.14 -18.42% 0.82 0.86 0.51 14,520,431
May 12 2020 0.76 0.1914 33.66% 0.581 0.92 0.5305 26,721,205
May 11 2020 0.5686 0.0487 9.37% 0.50 0.63 0.462 5,723,453
May 08 2020 0.5199 0.0199 3.98% 0.51 0.5799 0.4618 8,253,576
May 07 2020 0.50 0.08 19.05% 0.43 0.508 0.41 5,846,410
May 06 2020 0.42 -0.02 -4.55% 0.45 0.5002 0.35 1,225,796
May 05 2020 0.44 0.0201 4.79% 0.438 0.4895 0.37 1,549,938
May 04 2020 0.4199 0.085 25.38% 0.341 0.43 0.33 933,140
May 01 2020 0.3349 -0.0051 -1.5% 0.3588 0.3589 0.3151 159,954
Apr 30 2020 0.34 -0.01 -2.86% 0.34 0.3642 0.32 312,584
Apr 29 2020 0.35 0.0182 5.49% 0.3418 0.35 0.295 331,974
Apr 28 2020 0.3318 0.0468 16.42% 0.288 0.369 0.288 643,951
Apr 27 2020 0.285 0.015 5.56% 0.288 0.288 0.276 88,990
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.