eMagin Corporation (EMAN) Historical Stock Data
2.07 ↑0.00 (0.00%)
As of October 17, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, EMAN is up 0.09% a day on average. There have been 23 days where eMagin Corporation closed green and 7 days where EMAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 2.07 | 2.07 | ↑$0.00 (0.00%) | 2.07 | 2.08 | 3.52M |
| 2023-10-16 | 2.01 | 2.01 | ↑$0.00 (0.00%) | 2.01 | 2.03 | 460.71K |
| 2023-10-13 | 1.98 | 2.01 | ↑$0.03 (1.52%) | 1.98 | 2.02 | 477.17K |
| 2023-10-12 | 1.98 | 1.99 | ↑$0.01 (0.51%) | 1.97 | 1.99 | 238.97K |
| 2023-10-11 | 1.98 | 1.97 | ↓$0.01 (-0.51%) | 1.97 | 1.98 | 122.87K |
| 2023-10-10 | 1.97 | 1.98 | ↑$0.01 (0.51%) | 1.97 | 1.98 | 291.76K |
| 2023-10-09 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.97 | 1.98 | 202.79K |
| 2023-10-06 | 1.97 | 1.98 | ↑$0.01 (0.51%) | 1.97 | 1.99 | 187.69K |
| 2023-10-05 | 1.97 | 1.97 | ↑$0.00 (0.00%) | 1.97 | 1.98 | 289.09K |
| 2023-10-04 | 1.97 | 1.97 | ↑$0.00 (0.00%) | 1.97 | 1.98 | 335.99K |
| 2023-10-03 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.97 | 1.98 | 256.78K |
| 2023-10-02 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.97 | 1.99 | 90.83K |
| 2023-09-29 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.97 | 2.00 | 307.59K |
| 2023-09-28 | 1.96 | 1.97 | ↑$0.01 (0.51%) | 1.96 | 1.98 | 57.79K |
| 2023-09-27 | 1.97 | 1.97 | ↑$0.00 (0.00%) | 1.96 | 1.98 | 381.97K |
| 2023-09-26 | 1.97 | 1.97 | ↑$0.00 (0.00%) | 1.97 | 1.98 | 136.32K |
| 2023-09-25 | 1.98 | 1.97 | ↓$0.01 (-0.51%) | 1.97 | 1.98 | 75.91K |
| 2023-09-22 | 1.98 | 1.97 | ↓$0.01 (-0.51%) | 1.97 | 1.99 | 260.60K |
| 2023-09-21 | 1.97 | 1.98 | ↑$0.01 (0.51%) | 1.97 | 1.98 | 118.83K |
| 2023-09-20 | 1.99 | 1.97 | ↓$0.02 (-1.01%) | 1.97 | 1.99 | 126.80K |
| 2023-09-19 | 1.96 | 2.00 | ↑$0.04 (2.04%) | 1.96 | 2.00 | 170.96K |
| 2023-09-18 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.97 | 1.98 | 200.74K |
| 2023-09-15 | 1.99 | 1.97 | ↓$0.02 (-1.01%) | 1.97 | 1.99 | 300.75K |
| 2023-09-14 | 1.98 | 1.99 | ↑$0.01 (0.51%) | 1.97 | 1.99 | 143.22K |
| 2023-09-13 | 1.99 | 1.99 | ↑$0.00 (0.00%) | 1.98 | 1.99 | 316.09K |
| 2023-09-12 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.98 | 1.99 | 259.77K |
| 2023-09-11 | 1.99 | 1.99 | ↑$0.00 (0.00%) | 1.99 | 2.00 | 212.17K |
| 2023-09-08 | 1.99 | 1.99 | ↑$0.00 (0.00%) | 1.99 | 2.00 | 153.08K |
| 2023-09-07 | 2.00 | 2.00 | ↑$0.00 (0.25%) | 1.99 | 2.00 | 341.40K |
| 2023-09-06 | 1.99 | 2.00 | ↑$0.01 (0.50%) | 1.98 | 2.00 | 502.89K |
Create an account or log in to view more rows.
$EMAN hot trash
$EMAN do what the markets tells you to do not the other way around
$EMAN trash
$EMAN trash
$EMAN Holding Pattern
$EMAN I gave in! Bought more 100 shares
$EMAN BOUGHT TODAY!
$EMAN Looking for this cup to breakout.
$EMAN going green
$EMAN diversified