eMagin Corporation Historical Stock Prices

EMAN 
$2.72
*  
0.07
2.51%
Get EMAN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EMAN now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    EMAN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.71  2.78  2.6901  2.72 17,853
07/31/2015 2.75 2.78 2.6901 2.72 17,853
07/30/2015 2.7 2.79 2.68 2.79 19,085
07/29/2015 2.8 2.8 2.7 2.71 11,354
07/28/2015 2.8 2.84 2.69 2.69 15,668
07/27/2015 2.91 2.91 2.8 2.82 13,637
07/24/2015 2.75 2.9 2.75 2.88 62,926
07/23/2015 2.7596 2.79 2.7596 2.77 6,806
07/22/2015 2.79 2.79 2.7501 2.79 16,777
07/21/2015 2.6745 2.79 2.6745 2.79 10,386
07/20/2015 2.77 2.79 2.6601 2.73 29,887
07/17/2015 2.69 2.7399 2.6792 2.73 15,672
07/16/2015 2.85 2.85 2.71 2.72 36,428
07/15/2015 2.74 2.79 2.67 2.79 22,159
07/14/2015 2.6806 2.79 2.6806 2.77 7,420
07/13/2015 2.61 2.71 2.61 2.68 14,609
07/10/2015 2.51 2.68 2.51 2.67 30,969
07/09/2015 2.55 2.62 2.5 2.5 48,703
07/08/2015 2.61 2.69 2.5 2.5 60,696
07/07/2015 2.71 2.73 2.62 2.63 57,715
07/06/2015 2.71 2.74 2.68 2.68 24,058
07/02/2015 2.73 2.73 2.68 2.69 7,341
07/01/2015 2.7 2.71 2.69 2.69 4,648
06/30/2015 2.64 2.69 2.5 2.64 55,180
06/29/2015 2.7 2.77 2.6001 2.62 65,030
06/26/2015 2.84 2.9 2.7 2.76 47,777
06/25/2015 2.92 2.94 2.8 2.8 18,703
06/24/2015 2.94 2.94 2.89 2.89 14,552
06/23/2015 2.9 2.99 2.9 2.9 14,446
06/22/2015 2.87 2.95 2.81 2.9 16,904
06/19/2015 2.95 2.98 2.8 2.8 46,280
06/18/2015 2.91 2.92 2.86 2.87 19,234
06/17/2015 2.94 2.99 2.81 2.85 38,342
06/16/2015 2.7 2.9 2.7 2.87 78,745
06/15/2015 2.61 2.74 2.61 2.71 54,059
06/12/2015 2.68 2.8 2.55 2.69 125,270
06/11/2015 2.86 2.9 2.6 2.64 258,843
06/10/2015 2.92 3.01 2.85 2.89 54,460
06/09/2015 3.02 3.02 2.86 2.94 48,143
06/08/2015 3.24 3.24 2.95 3.03 71,580
06/05/2015 3.15 3.25 3.1 3.19 146,453
06/04/2015 3.21 3.28 3.09 3.09 110,214
06/03/2015 3.2 3.29 3.12 3.28 46,440
06/02/2015 2.74 3.26 2.6 3.23 359,155
06/01/2015 3.19 3.24 3.12 3.18 43,494
05/29/2015 3.08 3.2 3.0201 3.15 42,459
05/28/2015 3.0848 3.15 3.0848 3.15 21,644
05/27/2015 3.05 3.19 3.05 3.11 68,668
05/26/2015 3 3.01 2.87 3.01 31,367
05/22/2015 3.2 3.217 2.87 3 137,411
05/21/2015 3.3 3.35 3.03 3.18 104,284
05/20/2015 3.08 3.38 3.08 3.23 196,468
05/19/2015 2.91 3.41 2.84 3.1 253,910
05/18/2015 2.75 3 2.71 2.88 166,488
05/15/2015 2.4 3 2.34 2.68 449,463
05/14/2015 2.04 2.1799 2.03 2.07 56,256
05/13/2015 2.12 2.12 2.05 2.0699 41,336
05/12/2015 2.2 2.25 2.13 2.19 57,431
05/11/2015 2.28 2.31 2.2 2.2 30,542
05/08/2015 2.37 2.38 2.22 2.28 35,010
05/07/2015 2.29 2.31 2.24 2.3 8,505
05/06/2015 2.27 2.28 2.27 2.27 9,690
05/05/2015 2.3 2.373 2.22 2.31 28,254
05/04/2015 2.25 2.35 2.25 2.35 11,208
05/01/2015 2.17 2.26 2.17 2.21 7,068
04/30/2015 2.3 2.3 2.17 2.17 46,488
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?