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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2023 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Oct 17, 2023 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | 2.99% | 3,585,254 |
| Oct 16, 2023 | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | - | 460,773 |
| Oct 13, 2023 | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | 1.01% | 477,169 |
| Oct 12, 2023 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 238,970 |
| Oct 11, 2023 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 124,149 |
| Oct 10, 2023 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | 291,895 |
| Oct 9, 2023 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 202,792 |
| Oct 6, 2023 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | 187,689 |
| Oct 5, 2023 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | - | 289,608 |
| Oct 4, 2023 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 336,011 |
| Oct 3, 2023 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 256,782 |
| Oct 2, 2023 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 90,832 |
| Sep 29, 2023 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 309,655 |
| Sep 28, 2023 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | - | 57,795 |
| Sep 27, 2023 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | - | 381,968 |
| Sep 26, 2023 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | - | 136,316 |
| Sep 25, 2023 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | - | 76,163 |
| Sep 22, 2023 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 260,649 |
| Sep 21, 2023 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 119,183 |
| Sep 20, 2023 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.50% | 126,801 |
| Sep 19, 2023 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 172,447 |
| Sep 18, 2023 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 200,748 |
| Sep 15, 2023 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 300,752 |
| Sep 14, 2023 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | - | 143,476 |
| Sep 13, 2023 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 316,092 |
| Sep 12, 2023 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 260,094 |
| Sep 11, 2023 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 212,212 |
| Sep 8, 2023 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 153,750 |
| Sep 7, 2023 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 341,528 |
| Sep 6, 2023 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 503,368 |
| Sep 5, 2023 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | -0.50% | 512,516 |
| Sep 1, 2023 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 615,137 |
| Aug 31, 2023 | 1.98 | 2.03 | 1.98 | 2.00 | 2.00 | 2.04% | 1,482,816 |
| Aug 30, 2023 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | - | 653,194 |
| Aug 29, 2023 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 268,974 |
| Aug 28, 2023 | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | 1.03% | 1,401,531 |
| Aug 25, 2023 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 443,035 |
| Aug 24, 2023 | 1.96 | 1.96 | 1.89 | 1.93 | 1.93 | -1.53% | 1,475,951 |
| Aug 23, 2023 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | - | 490,160 |
| Aug 22, 2023 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | - | 1,090,497 |
| Aug 21, 2023 | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | - | 311,962 |
| Aug 18, 2023 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 1,245,597 |
| Aug 17, 2023 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 658,870 |
| Aug 16, 2023 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 385,721 |
| Aug 15, 2023 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 977,689 |
| Aug 14, 2023 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 1,007,252 |
| Aug 11, 2023 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 695,624 |
| Aug 10, 2023 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 736,527 |
| Aug 9, 2023 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 187,981 |