eMagin Corporation (EMAN) Historical Stock Data

0.75 ↑0.01 (1.84%)
As of May 16, 2022, 1:54pm EST.

Historical Data

In the past 30 trading days, EMAN is down -2.01% a day on average. There have been 11 days where eMagin Corporation closed green and 19 days where EMAN closed red.

DateOpenCloseChangeLowHighVolume
2022-05-130.700.74↑$0.04 (5.80%)0.680.75644.79K
2022-05-120.690.69↓$0.00 (-0.61%)0.650.71594.05K
2022-05-110.620.66↑$0.04 (6.46%)0.620.68411.95K
2022-05-100.780.64↓$0.14 (-17.81%)0.630.831.06M
2022-05-090.780.77↓$0.01 (-1.17%)0.700.841.29M
2022-05-060.840.77↓$0.07 (-8.33%)0.760.850.91M
2022-05-050.900.87↓$0.03 (-3.54%)0.850.92207.88K
2022-05-040.890.93↑$0.04 (4.45%)0.860.93320.19K
2022-05-030.920.89↓$0.03 (-3.01%)0.860.94312.77K
2022-05-020.890.85↓$0.04 (-4.44%)0.850.92254.10K
2022-04-290.880.88↑$0.00 (0.06%)0.860.90215.16K
2022-04-280.950.87↓$0.08 (-8.03%)0.840.95695.35K
2022-04-270.930.94↑$0.01 (0.58%)0.910.97198.70K
2022-04-260.930.93↓$0.00 (-0.18%)0.910.98295.15K
2022-04-251.010.93↓$0.08 (-7.92%)0.931.03745.05K
2022-04-221.021.03↑$0.01 (0.98%)1.021.04105.16K
2022-04-211.101.01↓$0.09 (-8.18%)1.011.10343.72K
2022-04-201.051.09↑$0.04 (3.81%)1.041.09156.11K
2022-04-191.021.05↑$0.03 (2.94%)1.021.07140.95K
2022-04-181.051.03↓$0.02 (-1.90%)1.021.08444.46K
2022-04-141.081.07↓$0.01 (-0.93%)1.051.1067.35K
2022-04-131.131.08↓$0.05 (-4.42%)1.061.13152.82K
2022-04-121.051.05↑$0.00 (0.00%)1.051.11246.20K
2022-04-111.061.06↑$0.00 (0.00%)1.041.09166.35K
2022-04-081.081.07↓$0.01 (-0.93%)1.041.09174.94K
2022-04-071.071.05↓$0.02 (-1.87%)1.041.09152.19K
2022-04-061.131.07↓$0.06 (-5.31%)1.051.13456.28K
2022-04-051.171.11↓$0.06 (-5.13%)1.101.18306.25K
2022-04-041.161.16↑$0.00 (0.00%)1.141.17309.22K
2022-04-011.151.13↓$0.02 (-1.74%)1.131.18215.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$EMAN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
troubledelights

$EMAN this is my only green stonk!

I really like this stonk.

0 Like Report