Skip to main content
eMagin Corporation (EMAN)
Oct 18, 2023 - EMAN was delisted (reason: acquired by Samsung Display)
2.070
0.00 (0.00%)
Inactive · Last trade price on Oct 17, 2023

eMagin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 20232.072.072.072.072.07--
Oct 17, 20232.072.082.072.072.072.99%3,585,254
Oct 16, 20232.012.032.012.012.01-460,773
Oct 13, 20231.982.021.982.012.011.01%477,169
Oct 12, 20231.981.991.971.991.991.02%238,970
Oct 11, 20231.981.981.971.971.97-0.51%124,149
Oct 10, 20231.971.981.971.981.98-291,895
Oct 9, 20231.981.981.971.981.98-202,792
Oct 6, 20231.971.991.971.981.980.51%187,689
Oct 5, 20231.971.981.971.971.97-289,608
Oct 4, 20231.971.981.971.971.97-0.51%336,011
Oct 3, 20231.981.981.971.981.98-256,782
Oct 2, 20231.991.991.971.981.98-0.50%90,832
Sep 29, 20232.002.001.971.991.991.02%309,655
Sep 28, 20231.961.981.961.971.97-57,795
Sep 27, 20231.971.981.961.971.97-381,968
Sep 26, 20231.971.981.971.971.97-136,316
Sep 25, 20231.981.981.971.971.97-76,163
Sep 22, 20231.981.991.971.971.97-0.51%260,649
Sep 21, 20231.971.981.971.981.980.51%119,183
Sep 20, 20231.991.991.971.971.97-1.50%126,801
Sep 19, 20231.962.001.962.002.001.01%172,447
Sep 18, 20231.981.981.971.981.980.51%200,748
Sep 15, 20231.991.991.971.971.97-1.01%300,752
Sep 14, 20231.981.991.971.991.99-143,476
Sep 13, 20231.991.991.981.991.990.51%316,092
Sep 12, 20231.981.991.981.981.98-0.50%260,094
Sep 11, 20231.992.001.991.991.99-212,212
Sep 8, 20231.992.001.991.991.99-0.50%153,750
Sep 7, 20232.002.001.992.002.00-341,528
Sep 6, 20231.992.001.982.002.000.50%503,368
Sep 5, 20232.002.011.991.991.99-0.50%512,516
Sep 1, 20232.002.012.002.002.00-615,137
Aug 31, 20231.982.031.982.002.002.04%1,482,816
Aug 30, 20231.971.981.961.961.96-653,194
Aug 29, 20231.961.971.951.961.96-0.51%268,974
Aug 28, 20231.951.981.941.971.971.03%1,401,531
Aug 25, 20231.931.951.921.951.951.04%443,035
Aug 24, 20231.961.961.891.931.93-1.53%1,475,951
Aug 23, 20231.961.961.951.961.96-490,160
Aug 22, 20231.971.981.951.961.96-1,090,497
Aug 21, 20231.971.981.941.961.96-311,962
Aug 18, 20231.981.981.961.961.96-1.01%1,245,597
Aug 17, 20231.991.991.981.981.98-0.50%658,870
Aug 16, 20231.992.001.981.991.99-385,721
Aug 15, 20231.992.001.981.991.99-0.50%977,689
Aug 14, 20231.992.011.982.002.000.50%1,007,252
Aug 11, 20231.981.991.981.991.990.51%695,624
Aug 10, 20231.992.001.981.981.98-1.00%736,527
Aug 9, 20232.002.012.002.002.00-187,981
Aug 8, 20232.002.012.002.002.00-426,340
Aug 7, 20232.002.011.992.002.00-502,327
Aug 4, 20232.002.012.002.002.00-267,922
Aug 3, 20232.002.012.002.002.00-304,672
Aug 2, 20232.002.012.002.002.00-468,068
Aug 1, 20232.002.012.002.002.00-153,155
Jul 31, 20231.992.011.992.002.00-0.50%211,953
Jul 28, 20231.992.011.992.012.010.50%329,642
Jul 27, 20231.992.001.992.002.00-403,625
Jul 26, 20231.992.001.992.002.000.50%466,756
Jul 25, 20231.992.001.991.991.99-0.50%195,194
Jul 24, 20231.992.001.992.002.000.50%318,955
Jul 21, 20231.982.001.981.991.990.51%1,368,913
Jul 20, 20231.981.991.981.981.98-394,836
Jul 19, 20231.992.001.981.981.98-0.50%917,502
Jul 18, 20232.002.001.991.991.99-563,165
Jul 17, 20231.982.001.981.991.99-733,751
Jul 14, 20232.002.001.991.991.99-0.50%387,523
Jul 13, 20231.992.001.972.002.001.01%717,387
Jul 12, 20231.982.001.981.981.98-0.50%413,614
Jul 11, 20231.992.001.981.991.99-480,047
Jul 10, 20231.982.001.981.991.99-581,574
Jul 7, 20231.971.991.971.991.990.51%314,716
Jul 6, 20231.961.981.961.981.981.02%312,428
Jul 5, 20231.971.981.961.961.96-0.51%303,796
Jul 3, 20231.992.001.961.971.97-0.51%283,864
Jun 30, 20232.012.011.981.981.98-1.49%865,279
Jun 29, 20232.002.011.992.012.010.50%275,634
Jun 28, 20231.992.011.992.002.000.50%326,154
Jun 27, 20232.012.021.991.991.99-1.00%481,289
Jun 26, 20232.012.022.002.012.01-0.99%344,980
Jun 23, 20231.992.031.992.032.031.50%1,214,614
Jun 22, 20231.982.001.982.002.000.50%610,365
Jun 21, 20231.982.001.981.991.991.02%1,075,537
Jun 20, 20231.961.981.961.971.970.51%552,629
Jun 16, 20231.971.971.951.961.96-2,139,103
Jun 15, 20231.971.971.961.961.96-584,156
Jun 14, 20231.992.001.941.961.96-2.00%2,162,608
Jun 13, 20231.992.001.992.002.00-623,578
Jun 12, 20231.992.001.992.002.000.50%628,379
Jun 9, 20231.992.001.991.991.99-0.50%782,026
Jun 8, 20232.002.011.992.002.00-1,236,197
Jun 7, 20231.992.001.992.002.00-1,204,252
Jun 6, 20231.992.001.992.002.000.50%767,216
Jun 5, 20232.002.021.991.991.99-1.00%1,186,634
Jun 2, 20232.012.042.002.012.01-0.99%567,448
Jun 1, 20231.992.041.992.032.032.01%1,801,735
May 31, 20232.012.011.991.991.99-1.00%2,686,911
May 30, 20232.002.011.992.012.01-4,220,618
May 26, 20232.002.012.002.012.01-1,016,160