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
2018-06-22 1.85 1.90 1.80 1.90 5,100
2018-06-21 1.80 1.85 1.80 1.85 823
2018-06-19 1.90 1.90 1.80 1.80 2,466
2018-06-18 1.875 1.875 1.875 1.875 907
2018-06-15 1.90 1.95 1.90 1.95 4,255
2018-06-14 1.85 1.95 1.85 1.875 8,040
2018-06-13 1.75 1.75 1.725 1.725 423
2018-06-12 1.725 1.75 1.70 1.70 6,549
2018-06-11 1.65 1.70 1.625 1.70 7,100
2018-06-08 1.675 1.70 1.65 1.70 2,800
2018-06-07 1.65 1.70 1.65 1.70 2,103
2018-06-06 1.65 1.65 1.60 1.65 3,700
2018-06-05 1.60 1.60 1.55 1.60 700
2018-06-04 1.60 1.625 1.60 1.60 602
2018-06-01 1.50 1.60 1.50 1.60 19,658
2018-05-31 1.60 1.60 1.475 1.475 6,141
2018-05-30 1.60 1.625 1.60 1.625 680
2018-05-29 1.60 1.60 1.575 1.575 400
2018-05-24 1.65 1.65 1.60 1.60 762
2018-05-23 1.55 1.55 1.55 1.55 100
2018-05-22 1.55 1.55 1.55 1.55 500
2018-05-21 1.55 1.575 1.55 1.55 1,288
2018-05-18 1.50 1.50 1.50 1.50 100
2018-05-17 1.50 1.50 1.45 1.50 2,016
2018-05-16 1.50 1.525 1.50 1.525 200
2018-05-15 1.50 1.55 1.50 1.50 1,710
2018-05-14 1.50 1.50 1.475 1.50 900
2018-05-11 1.525 1.525 1.475 1.475 1,100
2018-05-10 1.55 1.55 1.50 1.50 200
2018-05-09 1.50 1.55 1.50 1.55 11,554

» More Emagin Stock Price History

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