eMagin Corporation Historical Stock Prices

EMAN 
$3.22
*  
0.06
1.83%
Get EMAN Alerts
*Delayed - data as of Mar. 6, 2015 15:21 ET  -  Find a broker to begin trading EMAN now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    EMAN Real Time
 
 
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 05-DEC-2014 TO 05-MAR-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.
15:21  3.24  3.30  3.19  3.22 50,106
03/05/2015 3.27 3.34 3.2 3.28 26,540
03/04/2015 3.49 3.49 3.26 3.3 64,861
03/03/2015 3.49 3.5499 3.31 3.4 38,695
03/02/2015 3.4 3.57 3.351 3.52 69,951
02/27/2015 3.65 3.68 3.3 3.3 235,182
02/26/2015 3.52 3.74 3.4 3.65 129,999
02/25/2015 3.49 3.55 3.3915 3.485 53,409
02/24/2015 3.16 3.54 3.14 3.45 109,032
02/23/2015 3.16 3.2 3.13 3.14 34,850
02/20/2015 3.1401 3.22 3.1401 3.21 12,298
02/19/2015 3.12 3.19 3.09 3.15 6,586
02/18/2015 3.12 3.2 3.063 3.1702 30,972
02/17/2015 3.19 3.22 3 3.1601 116,347
02/13/2015 3.16 3.22 3.15 3.22 42,297
02/12/2015 3.2 3.2 3.0939 3.16 40,207
02/11/2015 3.11 3.25 3.11 3.21 73,728
02/10/2015 3.14 3.15 3.07 3.12 19,470
02/09/2015 3.15 3.18 3.06 3.12 30,937
02/06/2015 3.16 3.18 3.07 3.11 20,089
02/05/2015 3.07 3.18 3.07 3.18 32,218
02/04/2015 3 3.18 3 3.1 89,216
02/03/2015 2.97 3.02 2.92 3.0199 56,914
02/02/2015 2.99 3 2.9 2.97 22,257
01/30/2015 2.97 2.99 2.88 2.95 22,470
01/29/2015 2.83 2.93 2.6701 2.92 41,948
01/28/2015 2.85 3.0499 2.8 2.87 45,443
01/27/2015 2.9 2.99 2.85 2.89 53,749
01/26/2015 2.71 2.99 2.67 2.9 187,813
01/23/2015 2.54 2.7 2.45 2.65 69,029
01/22/2015 2.53 2.58 2.46 2.49 39,043
01/21/2015 2.54 2.6 2.45 2.46 46,556
01/20/2015 2.58 2.59 2.48 2.59 39,595
01/16/2015 2.42 2.58 2.34 2.48 10,826
01/15/2015 2.45 2.59 2.37 2.47 88,269
01/14/2015 2.41 2.55 2.41 2.53 30,229
01/13/2015 2.59 2.6 2.51 2.51 44,455
01/12/2015 2.51 2.56 2.51 2.55 24,157
01/09/2015 2.459 2.57 2.4001 2.5302 90,480
01/08/2015 2.46 2.47 2.34 2.38 49,343
01/07/2015 2.33 2.48 2.33 2.37 35,817
01/06/2015 2.43 2.4365 2.31 2.32 36,442
01/05/2015 2.45 2.5 2.4 2.42 60,126
01/02/2015 2.31 2.41 2.31 2.4 9,501
12/31/2014 2.33 2.36 2.24 2.3201 51,562
12/30/2014 2.3 2.38 2.22 2.29 40,045
12/29/2014 2.38 2.4 2.32 2.32 18,200
12/26/2014 2.3 2.4 2.29 2.34 23,393
12/24/2014 2.3 2.36 2.3 2.3 13,840
12/23/2014 2.39 2.39 2.23 2.3 53,781
12/22/2014 2.37 2.42 2.37 2.4 38,108
12/19/2014 2.41 2.45 2.3501 2.4 29,130
12/18/2014 2.42 2.48 2.35 2.42 24,919
12/17/2014 2.29 2.44 2.26 2.42 32,447
12/16/2014 2.28 2.33 2.2 2.26 23,212
12/15/2014 2.2198 2.3 2.21 2.2615 22,474
12/12/2014 2.23 2.26 2.1599 2.21 83,012
12/11/2014 2.38 2.38 2.25 2.27 27,307
12/10/2014 2.35 2.415 2.2899 2.3 10,336
12/09/2014 2.25 2.36 2.23 2.35 29,582
12/08/2014 2.42 2.42 2.13 2.26 96,305
12/05/2014 2.412 2.43 2.4 2.42 20,457
*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?