FinData: Historical Data for AMEX, EMAN

Saturday, 20 April 2024

Emagin Corp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.7200	0.7400	0.7000	0.7100	79,400
13/10/22	0.6500	0.6900	0.6500	0.6900	116,800
12/10/22	0.6900	0.7298	0.6600	0.6900	162,600
11/10/22	0.6938	0.7200	0.6902	0.6950	93,800
10/10/22	0.7600	0.7906	0.6900	0.7050	514,600
07/10/22	0.6190	0.7990	0.6190	0.7170	1,581,800
06/10/22	0.6169	0.6400	0.6000	0.6201	228,500
05/10/22	0.6004	0.6300	0.5900	0.6172	167,800
04/10/22	0.5990	0.6200	0.5990	0.6013	99,800
03/10/22	0.6000	0.6500	0.6000	0.6000	66,900
30/09/22	0.6000	0.6100	0.5910	0.5910	99,100
29/09/22	0.6000	0.6060	0.5830	0.5945	158,500
28/09/22	0.5900	0.6110	0.5900	0.6000	60,100
26/09/22	0.6100	0.6199	0.5900	0.5901	122,700
23/09/22	0.6200	0.6299	0.6100	0.6120	172,900
22/09/22	0.6400	0.6610	0.6101	0.6200	313,100
21/09/22	0.6400	0.6589	0.6300	0.6400	162,300
20/09/22	0.6500	0.6787	0.6400	0.6400	97,000
19/09/22	0.6938	0.7000	0.6480	0.6500	142,900
16/09/22	0.6860	0.6860	0.6480	0.6480	123,600
15/09/22	0.6550	0.6988	0.6500	0.6600	164,700
14/09/22	0.7000	0.7199	0.6450	0.6450	334,400
13/09/22	0.7005	0.7100	0.6600	0.6903	315,000
12/09/22	0.7100	0.7452	0.6885	0.6885	252,300
09/09/22	0.7200	0.7500	0.7200	0.7200	246,700
08/09/22	0.7200	0.7499	0.7000	0.7194	125,800
07/09/22	0.7300	0.7399	0.7042	0.7270	147,600
06/09/22	0.7000	0.7300	0.6911	0.7295	103,600
02/09/22	0.7280	0.7399	0.6626	0.6895	311,900
01/09/22	0.7600	0.7600	0.6848	0.7115	120,200
31/08/22	0.7500	0.7540	0.7191	0.7303	162,500
30/08/22	0.7500	0.7600	0.7250	0.7500	111,700
29/08/22	0.7600	0.7610	0.7400	0.7479	82,100
26/08/22	0.7800	0.7949	0.7410	0.7669	156,200
25/08/22	0.8000	0.8000	0.7600	0.7806	169,700
24/08/22	0.7800	0.8000	0.7600	0.7982	51,600
23/08/22	0.7550	0.7839	0.7401	0.7600	200,400
22/08/22	0.7900	0.7900	0.7410	0.7500	414,700
19/08/22	0.8100	0.8300	0.7800	0.8100	221,400
18/08/22	0.8300	0.8486	0.8010	0.8011	153,400
17/08/22	0.8600	0.8720	0.8000	0.8231	265,000
16/08/22	0.8900	0.9100	0.8600	0.8646	174,100
15/08/22	0.9000	0.9200	0.8700	0.8902	242,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%