Historical Data for eMagin Corporation (EMAN)

$ 0.355   0.0018 (+0.51%) Volume: 20.19k 8:00 PM EDT 14-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 0.365 0.3675 0.3333 0.355 20.19k 0.0018 0.51% 0.355 7.12k 96
10/11/19 0.33 0.36 0.33 0.3532 109.9k -0.0008 -0.23% 0.3532 38.27k 242
10/10/19 0.40 0.40 0.354 0.354 16.55k -0.0106 -2.91% 0.354 6.27k 71
10/09/19 0.372 0.374 0.34301 0.3646 10.91k -0.0098 -2.62% 0.3646 3.93k 150
10/08/19 0.3556 0.379 0.3443 0.3744 21.51k 0.0199 5.61% 0.3744 7.72k 91
10/07/19 0.3714 0.385 0.3545 0.3545 13.06k -0.0165 -4.45% 0.3545 4.83k 99
10/04/19 0.3619 0.383 0.35 0.371 12.76k 0.0274 7.97% 0.371 4.61k 119
10/03/19 0.3856 0.40 0.3401 0.3436 65.67k -0.0237 -6.45% 0.3436 24.26k 203
10/02/19 0.3673 0.3996 0.3673 0.3673 38.12k 0.0174 4.97% 0.3673 14.38k 161
10/01/19 0.3762 0.40 0.3402 0.3499 85.01k -0.0384 -9.89% 0.3499 31.15k 177
09/30/19 0.369 0.40 0.35 0.3883 17.98k 0.0283 7.86% 0.3883 7.03k 115
09/27/19 0.39 0.3999 0.3399 0.36 162.44k -0.0284 -7.31% 0.36 59.94k 307
09/26/19 0.3605 0.3885 0.3605 0.3884 23.86k 0.0147 3.93% 0.3884 9.12k 155
09/25/19 0.415 0.4199 0.34 0.3737 1.6m -0.0406 -9.80% 0.3737 553.74k 311
09/24/19 0.43 0.43 0.398 0.4143 38.33k -0.0157 -3.65% 0.4143 16.31k 157
09/23/19 0.435 0.44 0.38 0.43 54.64k 0.01 2.38% 0.43 23k 222
09/20/19 0.42 0.428 0.38015 0.42 86.66k -0.008 -1.87% 0.42 35.67k 400
09/19/19 0.3743 0.428 0.37155 0.428 33.76k 0.068 18.89% 0.428 13.56k 282
09/18/19 0.41 0.41 0.3501 0.36 46.73k -0.034 -8.63% 0.36 17.74k 209
09/17/19 0.428 0.428 0.35 0.394 66.22k -0.034 -7.94% 0.394 26.26k 273
09/16/19 0.42 0.428 0.3972 0.428 27.8k 0.018 4.39% 0.428 11.57k 219