EMAGIN Historical Stock Price

Below is the stock price history for Emagin EMAN. Data is recorded each day for the historical open, high, low, close and volume. The Emagin stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Emagin Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 1.85 1.85 1.80 1.85 1,300
2017-11-21 1.80 1.80 1.80 1.80 1,280
2017-11-20 1.80 1.80 1.775 1.775 651
2017-11-17 1.80 1.80 1.75 1.75 11,460
2017-11-16 1.675 1.70 1.675 1.70 10,600
2017-11-15 1.75 1.75 1.60 1.60 3,800
2017-11-14 1.70 1.75 1.70 1.70 4,100
2017-11-13 1.80 1.80 1.70 1.70 4,772
2017-11-10 1.85 1.85 1.825 1.85 3,000
2017-11-09 1.85 1.90 1.80 1.85 9,500
2017-11-08 2.05 2.10 2.05 2.10 978
2017-11-07 2.10 2.10 2.05 2.05 500
2017-11-02 2.10 2.10 2.10 2.10 323
2017-10-31 2.25 2.25 2.20 2.20 10,100
2017-10-27 2.20 2.20 2.20 2.20 939
2017-10-23 2.15 2.15 2.15 2.15 296
2017-10-20 2.15 2.15 2.15 2.15 100
2017-10-19 2.20 2.20 2.20 2.20 150
2017-10-18 2.20 2.20 2.20 2.20 4
2017-10-17 2.20 2.20 2.20 2.20 100
2017-10-16 2.175 2.20 2.175 2.20 340
2017-10-13 2.20 2.20 2.15 2.15 5,530
2017-10-12 2.25 2.25 2.25 2.25 99
2017-10-11 2.25 2.25 2.20 2.20 326
2017-10-06 2.25 2.25 2.25 2.25 100
2017-10-03 2.25 2.25 2.20 2.20 2,351
2017-10-02 2.25 2.25 2.25 2.25 1,923
2017-09-29 2.20 2.20 2.20 2.20 5,627
2017-09-28 2.20 2.20 2.15 2.20 7,000
2017-09-26 2.25 2.25 2.25 2.25 100

» More Emagin Stock Price History

To see other companies like Emagin (EMAN), view our stock market today for news, and other data.