eMagin Corporation Historical Stock Prices

EMAN 
$2.42
*  
unch
unch
Get EMAN Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading EMAN now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    EMAN After Hours
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  2.43  2.48  2.35  2.42 24,916
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
12/04/2014 2.4 2.42 2.4 2.42 14,048
12/03/2014 2.41 2.43 2.4 2.4 18,158
12/02/2014 2.44 2.44 2.41 2.4132 19,886
12/01/2014 2.4 2.44 2.4 2.43 12,927
11/28/2014 2.44 2.46 2.41 2.41 3,434
11/26/2014 2.4 2.46 2.4 2.45 8,122
11/25/2014 2.42 2.43 2.4 2.4 23,775
11/24/2014 2.41 2.48 2.41 2.44 4,636
11/21/2014 2.48 2.48 2.4 2.41 14,371
11/20/2014 2.4 2.49 2.4 2.41 19,853
11/19/2014 2.42 2.47 2.41 2.41 12,393
11/18/2014 2.5 2.5 2.42 2.42 15,388
11/17/2014 2.53 2.54 2.4 2.45 93,954
11/14/2014 2.6 2.7 2.5 2.53 74,719
11/13/2014 2.65 2.78 2.65 2.73 64,832
11/12/2014 2.71 2.7299 2.63 2.63 33,513
11/11/2014 2.5679 2.7399 2.5679 2.6739 59,247
11/10/2014 2.52 2.54 2.5 2.5 45,437
11/07/2014 2.61 2.67 2.5 2.55 13,249
11/06/2014 2.62 2.71 2.6 2.6101 7,932
11/05/2014 2.66 2.71 2.65 2.66 5,220
11/04/2014 2.69 2.74 2.6301 2.66 35,075
11/03/2014 2.7 2.7 2.61 2.6332 41,783
10/31/2014 2.6 2.75 2.6 2.65 83,441
10/30/2014 2.62 2.74 2.6 2.65 55,638
10/29/2014 2.42 2.5987 2.42 2.5968 80,998
10/28/2014 2.4 2.458 2.4 2.43 12,505
10/27/2014 2.49 2.49 2.4 2.41 14,130
10/24/2014 2.31 2.47 2.31 2.467 48,405
10/23/2014 2.36 2.48 2.34 2.34 43,770
10/22/2014 2.42 2.48 2.36 2.36 36,396
10/21/2014 2.39 2.49 2.34 2.45 12,130
10/20/2014 2.38 2.48 2.25 2.35 59,504
10/17/2014 2.39 2.49 2.37 2.44 62,348
10/16/2014 2.36 2.4 2.21 2.33 20,684
10/15/2014 2.28 2.37 2.2 2.342 73,635
10/14/2014 2.47 2.47 2.2649 2.29 60,699
10/13/2014 2.35 2.55 2.3001 2.47 103,321
10/10/2014 2.22 2.34 2.17 2.33 84,395
10/09/2014 1.933 2.33 1.91 2.15 168,012
10/08/2014 2.09 2.0946 1.86 1.86 177,425
10/07/2014 2.13 2.15 2.09 2.14 50,309
10/06/2014 2.26 2.3 2.13 2.18 65,450
10/03/2014 2.276 2.33 2.276 2.33 2,717
10/02/2014 2.28 2.34 2.27 2.295 19,643
10/01/2014 2.34 2.37 2.28 2.34 31,065
09/30/2014 2.345 2.38 2.34 2.35 3,024
09/29/2014 2.41 2.41 2.34 2.38 10,133
09/26/2014 2.5 2.5 2.36 2.39 88,233
09/25/2014 2.37 2.4 2.31 2.36 26,761
09/24/2014 2.376 2.41 2.376 2.39 5,200
09/23/2014 2.4 2.42 2.37 2.4 33,366
09/22/2014 2.45 2.487 2.38 2.4 26,376
09/19/2014 2.35 2.48 2.206 2.44 124,787
09/18/2014 2.4 2.4 2.37 2.37 14,340
09/17/2014 2.42 2.437 2.4 2.42 37,503
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?