eMagin Corporation (EMAN)
AMEX: EMAN
· Real-Time Price · USD
2.07
0.06 (2.99%)
At close: Oct 17, 2023, 10:00 PM
EMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2023 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | 2.99% | 3,530,186 |
| Oct 16, 2023 | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | 0.00% | 460,773 |
| Oct 13, 2023 | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | 1.01% | 477,169 |
| Oct 12, 2023 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 238,970 |
| Oct 11, 2023 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 124,149 |
| Oct 10, 2023 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.00% | 291,895 |
| Oct 9, 2023 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.00% | 202,792 |
| Oct 6, 2023 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | 187,689 |
| Oct 5, 2023 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | 0.00% | 289,608 |
| Oct 4, 2023 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 336,011 |
| Oct 3, 2023 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.00% | 256,782 |
| Oct 2, 2023 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 90,832 |
| Sep 29, 2023 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 309,655 |
| Sep 28, 2023 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.00% | 57,795 |
| Sep 27, 2023 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.00% | 381,968 |
| Sep 26, 2023 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | 0.00% | 136,316 |
| Sep 25, 2023 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 0.00% | 76,163 |
| Sep 22, 2023 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 260,649 |
| Sep 21, 2023 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 119,183 |
| Sep 20, 2023 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.50% | 126,801 |