Historical Data for eMagin Corporation (EMAN)

$ 0.439919   0.022219 (+5.32%) Volume: 340.64k 8:00 PM EST Jan 17, 2020
After Hours:  $ 0.4399   -0.000019 (-0.00%) Volume: 101 4:56 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 0.41 0.44 0.41 0.439919 340.64k 0.022219 5.32% 0.439919 147.77k 1,042
01/16/20 0.40 0.42 0.40 0.4177 202.16k 0.0074 1.80% 0.4177 84.68k 642
01/15/20 0.403 0.4199 0.40 0.4103 180.25k 0.0102 2.55% 0.4103 74.28k 405
01/14/20 0.42 0.42 0.40 0.4001 164.25k -0.002 -0.50% 0.4001 66.94k 341
01/13/20 0.41 0.419 0.4006 0.4021 164.32k -0.00655 -1.60% 0.4021 67.24k 354
01/10/20 0.42 0.42 0.40061 0.40865 294.19k 0.00365 0.90% 0.40865 121.65k 411
01/09/20 0.39 0.41 0.3801 0.405 162.6k 0.0069 1.73% 0.405 65.13k 349
01/08/20 0.4199 0.42 0.38 0.3981 331.02k -0.0166 -4.00% 0.3981 136.19k 723
01/07/20 0.40 0.415 0.381 0.4147 545.63k 0.044284 11.96% 0.4147 219.74k 1,072
01/06/20 0.3768 0.38 0.3677 0.370416 289.07k 0.011516 3.21% 0.370416 108.31k 666
01/03/20 0.3642 0.365 0.34 0.3589 118.71k 0.0002 0.06% 0.3589 42.24k 313
01/02/20 0.365 0.37 0.3581 0.3587 193.54k 0.0149 4.33% 0.3587 70.18k 588
12/31/19 0.37 0.37 0.34 0.3438 476.49k -0.0172 -4.76% 0.3438 167.84k 829
12/30/19 0.3567 0.37 0.34 0.361 226.26k 0.021 6.18% 0.361 80.01k 301
12/27/19 0.3625 0.3625 0.34 0.34 203.84k -0.0211 -5.84% 0.34 71.01k 341
12/26/19 0.323 0.3633 0.323 0.3611 279.88k 0.0301 9.09% 0.3611 97.69k 567
12/24/19 0.34 0.35 0.3301 0.331 70.31k -0.0103 -3.02% 0.331 23.7k 101
12/23/19 0.3572 0.36 0.3404 0.3413 142.5k -0.00835 -2.39% 0.3413 49.47k 269
12/20/19 0.3498 0.3545 0.344 0.34965 126.21k 0.00175 0.50% 0.34965 43.98k 219
12/19/19 0.337 0.35 0.31 0.3479 107.97k 0.0105 3.11% 0.3479 36.66k 214
12/18/19 0.3465 0.3465 0.3165 0.3374 340.78k 0.0002 0.06% 0.3374 114.9k 674