Historical Data for eMagin Corporation (EMAN)

$ 0.54   -0.0318 (-5.56%) Volume: 2.44m 8:00 PM EDT 22-May-2020
After Hours:  $ 0.538   -0.002 (-0.37%) Volume: 91.94k 7:59 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 0.56 0.57 0.52 0.54 2.39m -0.0318 -5.56% 0.54 1.28m 3,595
05/21/20 0.5648 0.587 0.56 0.5718 1.74m -0.0137 -2.34% 0.5718 993.83k 2,520
05/20/20 0.5846 0.5855 0.54 0.5855 2.71m 0.0092 1.60% 0.5855 1.52m 4,152
05/19/20 0.5935 0.597 0.55 0.5763 3.57m -0.0143 -2.42% 0.5763 2.04m 5,270
05/18/20 0.6206 0.629 0.581 0.5906 3.53m -0.0294 -4.74% 0.5906 2.12m 5,557
05/15/20 0.57 0.66 0.54 0.62 7.36m -0.0159 -2.50% 0.62 4.42m 10,015
05/14/20 0.78 0.80 0.5625 0.6359 17.08m 0.0859 15.62% 0.6359 11.28m 26,112
05/13/20 0.82 0.829 0.51 0.55 14.57m -0.15 -21.43% 0.55 9.98m 22,046
05/12/20 0.581 0.92 0.5764 0.70 26.86m 0.15 27.27% 0.70 20.25m 38,982
05/11/20 0.50 0.63 0.462 0.55 5.73m 0.0382 7.46% 0.55 3.18m 7,621
05/08/20 0.51 0.5799 0.4618 0.5118 8.28m 0.0435 9.29% 0.5118 4.34m 12,442
05/07/20 0.43 0.508 0.41 0.4683 5.96m 0.0396 9.24% 0.4683 2.77m 6,560
05/06/20 0.45 0.5002 0.35 0.4287 1.23m 0.0023 0.54% 0.4287 542.96k 2,048
05/05/20 0.438 0.4895 0.39 0.4264 1.61m 0.0264 6.60% 0.4264 711.83k 2,602
05/04/20 0.341 0.43 0.33 0.40 940.43k 0.0699 21.18% 0.40 373.86k 1,251
05/01/20 0.3588 0.3588 0.3151 0.3301 160.26k -0.0287 -8.00% 0.3301 52.34k 374
04/30/20 0.34 0.3642 0.3203 0.3588 312.63k 0.03 9.12% 0.3588 109.88k 562
04/29/20 0.3418 0.3418 0.30 0.3288 332.16k -0.003 -0.90% 0.3288 105.28k 605
04/28/20 0.288 0.369 0.288 0.3318 643.96k 0.0468 16.42% 0.3318 216.12k 1,125
04/27/20 0.288 0.288 0.276 0.285 89.85k 0.007 2.52% 0.285 25.26k 343