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
2018-12-11 1.31 1.31 1.28 1.29 10,550
2018-12-10 1.37 1.37 1.30 1.30 3,655
2018-12-07 1.40 1.40 1.37 1.37 214
2018-12-06 1.28 1.39 1.28 1.38 4,489
2018-12-04 1.32 1.32 1.32 1.32 100
2018-12-03 1.35 1.35 1.33 1.33 800
2018-11-30 1.33 1.35 1.33 1.35 740
2018-11-29 1.29 1.33 1.29 1.33 844
2018-11-28 1.28 1.28 1.27 1.28 1,500
2018-11-27 1.29 1.29 1.29 1.29 309
2018-11-26 1.27 1.28 1.26 1.26 612
2018-11-23 1.26 1.26 1.26 1.26 1
2018-11-21 1.30 1.30 1.27 1.27 682
2018-11-20 1.28 1.31 1.28 1.31 249
2018-11-19 1.29 1.29 1.27 1.27 400
2018-11-16 1.38 1.38 1.32 1.32 400
2018-11-14 1.36 1.37 1.35 1.35 305
2018-11-13 1.39 1.39 1.34 1.34 700
2018-11-12 1.42 1.42 1.38 1.38 210
2018-11-09 1.48 1.48 1.38 1.40 1,361
2018-11-08 1.43 1.48 1.43 1.48 5,965
2018-11-07 1.41 1.41 1.35 1.36 451
2018-11-06 1.43 1.43 1.43 1.43 100
2018-11-05 1.45 1.45 1.44 1.44 207
2018-11-02 1.37 1.45 1.37 1.45 600
2018-11-01 1.29 1.29 1.29 1.29 25
2018-10-31 1.28 1.28 1.28 1.28 100
2018-10-29 1.33 1.34 1.30 1.30 3,630
2018-10-26 1.32 1.33 1.32 1.33 600
2018-10-25 1.33 1.33 1.26 1.33 1,390

» More Emagin Stock Price History

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