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
2018-09-18 1.50 1.50 1.50 1.50 100
2018-09-17 1.50 1.50 1.50 1.50 217
2018-09-12 1.55 1.55 1.45 1.45 1,075
2018-09-11 1.55 1.55 1.55 1.55 795
2018-09-07 1.50 1.55 1.50 1.55 3,600
2018-09-06 1.50 1.50 1.50 1.50 100
2018-09-05 1.50 1.525 1.50 1.50 3,805
2018-09-04 1.45 1.45 1.45 1.45 2,530
2018-08-31 1.45 1.45 1.425 1.45 1,450
2018-08-30 1.45 1.45 1.40 1.40 4,100
2018-08-29 1.50 1.50 1.40 1.40 300
2018-08-28 1.50 1.50 1.45 1.45 2,575
2018-08-27 1.50 1.50 1.50 1.50 2,810
2018-08-23 1.55 1.55 1.50 1.50 2,200
2018-08-22 1.50 1.55 1.50 1.55 5,900
2018-08-21 1.60 1.60 1.60 1.60 1,100
2018-08-20 1.65 1.65 1.60 1.60 7,400
2018-08-17 1.65 1.65 1.65 1.65 900
2018-08-16 1.60 1.60 1.60 1.60 12,440
2018-08-15 1.60 1.60 1.60 1.60 100
2018-08-14 1.70 1.70 1.675 1.675 5,772
2018-08-13 1.65 1.70 1.60 1.60 1,155
2018-08-10 1.60 1.70 1.60 1.70 1,701
2018-08-09 1.70 1.70 1.60 1.60 600
2018-08-06 1.725 1.725 1.725 1.725 300
2018-08-02 1.70 1.70 1.70 1.70 1,756
2018-07-31 1.625 1.625 1.625 1.625 100
2018-07-30 1.65 1.65 1.60 1.60 400
2018-07-27 1.60 1.65 1.60 1.65 1,000
2018-07-26 1.675 1.675 1.675 1.675 577

» More Emagin Stock Price History

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