Historical Data for eMagin Corporation (EMAN)

$ 0.321   0.0207 (+6.89%) Volume: 787.05k 8:00 PM EST Dec 10, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/10/19 0.35 0.36 0.302 0.321 787.05k 0.0207 6.89% 0.321 259.98k 1,438
12/09/19 0.3203 0.33 0.29 0.3003 97.31k -0.0053 -1.73% 0.3003 29.29k 373
12/06/19 0.3021 0.32 0.298 0.3056 108.63k 0.0038 1.26% 0.3056 34.03k 201
12/05/19 0.309 0.32 0.30 0.3018 140.95k -0.0129 -4.10% 0.3018 43.06k 311
12/04/19 0.3015 0.323 0.29 0.3147 70.96k 0.0019 0.61% 0.3147 21.62k 144
12/03/19 0.325 0.326 0.31 0.3128 62.35k -0.014759 -4.51% 0.3128 19.56k 193
12/02/19 0.33 0.3358 0.308415 0.327559 92.87k -0.007541 -2.25% 0.327559 29.49k 114
11/29/19 0.3623 0.3623 0.3247 0.3351 32.47k -0.01 -2.90% 0.3351 11.04k 143
11/27/19 0.3251 0.35 0.32 0.3451 113.12k 0.017801 5.44% 0.3451 37.08k 397
11/26/19 0.3426 0.3481 0.3261 0.327299 38.73k -0.003101 -0.94% 0.327299 12.95k 94
11/25/19 0.38 0.38 0.33 0.3304 46.48k -0.0146 -4.23% 0.3304 16.55k 176
11/22/19 0.34 0.36 0.33 0.345 83.52k 0.01 2.99% 0.345 28.14k 133
11/21/19 0.3331 0.346 0.325 0.335 20.3k 0.0019 0.57% 0.335 6.72k 80
11/20/19 0.3643 0.36485 0.3331 0.3331 44.74k -0.0169 -4.83% 0.3331 15.47k 205
11/19/19 0.378 0.38 0.336 0.35 72.58k -0.01 -2.78% 0.35 25.4k 220
11/18/19 0.39 0.39 0.334 0.36 63.14k 0.01 2.86% 0.36 23k 168
11/15/19 0.3308 0.38 0.3252 0.35 51.81k 0.025 7.69% 0.35 18.19k 89
11/14/19 0.3538 0.3695 0.325 0.325 276.27k -0.0445 -12.04% 0.325 94.15k 255
11/13/19 0.37 0.37 0.345 0.3695 37.3k -0.004868 -1.30% 0.3695 13.47k 130
11/12/19 0.38 0.38 0.35 0.374368 93.48k 0.002918 0.79% 0.374368 33.7k 148
11/11/19 0.36 0.375 0.342 0.37145 68.98k 0.00245 0.66% 0.37145 25.21k 170