eMagin Corporation Common Stockのデータ

eMagin Corporation Common Stockの基本情報

名前 eMagin Corporation Common Stock
ティッカー EMAN
国 United States
上場年 nan
セクター Technology

eMagin Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.69 3.82 3.96 4.61 6104200.0 4.61
2021-02-12 3.86 3.55 3.63 3.65 1675200.0 3.65
2021-02-11 3.87 3.5 3.71 3.69 2215600.0 3.69
2021-02-10 3.99 3.35 3.75 3.59 4502800.0 3.59
2021-02-09 3.75 2.92 2.95 3.71 6004000.0 3.71
2021-02-08 3.1 2.81 3.03 2.99 2467100.0 2.99
2021-02-05 3.1 2.8 3.1 2.97 1997200.0 2.97
2021-02-04 3.0 2.69 2.81 2.9 2305600.0 2.9
2021-02-03 2.82 2.6 2.7 2.72 1473200.0 2.72
2021-02-02 2.65 2.46 2.58 2.61 980100.0 2.61
2021-02-01 2.71 2.41 2.68 2.59 1224800.0 2.59
2021-01-29 2.68 2.35 2.38 2.64 1360500.0 2.64
2021-01-28 2.63 2.31 2.6 2.47 1929000.0 2.47
2021-01-27 2.85 2.52 2.7 2.63 1904700.0 2.63
2021-01-26 2.91 2.72 2.84 2.8 1940200.0 2.8
2021-01-25 3.17 2.61 3.0 2.7 4826700.0 2.7
2021-01-22 3.05 2.56 2.7 2.82 4254700.0 2.82
2021-01-21 2.9 2.54 2.86 2.74 1588500.0 2.74
2021-01-20 3.05 2.6 3.05 2.78 3595200.0 2.78
2021-01-19 2.6 2.12 2.19 2.57 4005700.0 2.57
2021-01-15 2.4 2.05 2.36 2.17 1506600.0 2.17
2021-01-14 2.41 2.22 2.35 2.35 1609200.0 2.35
2021-01-13 2.35 2.15 2.35 2.28 1265500.0 2.28
2021-01-12 2.41 2.16 2.39 2.21 1822600.0 2.21
2021-01-11 2.45 2.14 2.2 2.33 5193600.0 2.33
2021-01-08 2.24 1.92 1.92 2.19 4178900.0 2.19
2021-01-07 1.94 1.8 1.84 1.89 1002000.0 1.89
2021-01-06 1.9 1.7 1.71 1.75 2379000.0 1.75
2021-01-05 1.72 1.64 1.71 1.7 678700.0 1.7
2021-01-04 1.74 1.63 1.69 1.69 1011000.0 1.69
2020-12-31 1.73 1.63 1.72 1.65 475600.0 1.65
2020-12-30 1.74 1.62 1.74 1.63 817700.0 1.63
2020-12-29 1.8 1.62 1.77 1.69 1201400.0 1.69
2020-12-28 1.78 1.6 1.65 1.77 2055900.0 1.77
2020-12-24 1.92 1.56 1.88 1.62 3260300.0 1.62
2020-12-23 2.07 1.75 1.96 1.93 9121400.0 1.93
2020-12-22 1.76 1.4 1.5 1.7 8437600.0 1.7
2020-12-21 1.44 1.27 1.3 1.39 1865100.0 1.39
2020-12-18 1.35 1.16 1.17 1.31 2643600.0 1.31
2020-12-17 1.2 1.15 1.19 1.18 633900.0 1.18
2020-12-16 1.18 1.14 1.17 1.16 300000.0 1.16
2020-12-15 1.25 1.15 1.25 1.17 668600.0 1.17
2020-12-14 1.17 1.15 1.15 1.16 291000.0 1.16
2020-12-11 1.18 1.16 1.18 1.17 304300.0 1.17
2020-12-10 1.21 1.16 1.21 1.18 411900.0 1.18
2020-12-09 1.21 1.17 1.17 1.21 440900.0 1.21
2020-12-08 1.23 1.17 1.21 1.18 523400.0 1.18
2020-12-07 1.26 1.22 1.25 1.24 325600.0 1.24
2020-12-04 1.25 1.2 1.22 1.25 549300.0 1.25
2020-12-03 1.22 1.18 1.18 1.2 262600.0 1.2
2020-12-02 1.23 1.16 1.2 1.21 446300.0 1.21
2020-12-01 1.28 1.2 1.25 1.23 710500.0 1.23
2020-11-30 1.2 1.13 1.13 1.2 585600.0 1.2
2020-11-27 1.15 1.12 1.14 1.15 296200.0 1.15
2020-11-25 1.14 1.1 1.11 1.13 392600.0 1.13
2020-11-24 1.14 1.07 1.14 1.12 520600.0 1.12
2020-11-23 1.14 1.06 1.06 1.1 916900.0 1.1
2020-11-20 1.09 1.05 1.09 1.06 609000.0 1.06
2020-11-19 1.13 1.08 1.13 1.09 457900.0 1.09
2020-11-18 1.14 1.08 1.14 1.1 666200.0 1.1
2020-11-17 1.14 1.1 1.12 1.11 495900.0 1.11
2020-11-16 1.15 1.07 1.1 1.13 989500.0 1.13
2020-11-13 1.16 1.09 1.14 1.1 1254800.0 1.1
2020-11-12 1.19 1.06 1.08 1.13 2915700.0 1.13
2020-11-11 1.39 1.26 1.26 1.34 1026500.0 1.34
2020-11-10 1.29 1.2 1.2 1.26 671600.0 1.26
2020-11-09 1.3 1.17 1.28 1.2 1216400.0 1.2
2020-11-06 1.27 1.22 1.26 1.25 419000.0 1.25
2020-11-05 1.3 1.23 1.24 1.25 626000.0 1.25
2020-11-04 1.26 1.18 1.2 1.25 251300.0 1.25
2020-11-03 1.28 1.21 1.24 1.22 391400.0 1.22
2020-11-02 1.3 1.2 1.25 1.24 1416900.0 1.24
2020-10-30 1.3 1.17 1.28 1.2 1032100.0 1.2
2020-10-29 1.39 1.28 1.34 1.31 640500.0 1.31
2020-10-28 1.4 1.31 1.36 1.35 1390800.0 1.35
2020-10-27 1.46 1.35 1.38 1.44 501400.0 1.44
2020-10-26 1.53 1.35 1.51 1.42 1292400.0 1.42
2020-10-23 1.55 1.45 1.45 1.51 1292500.0 1.51
2020-10-22 1.45 1.38 1.43 1.44 692400.0 1.44
2020-10-21 1.45 1.38 1.43 1.43 758900.0 1.43
2020-10-20 1.46 1.29 1.31 1.42 1718900.0 1.42
2020-10-19 1.32 1.22 1.28 1.31 655200.0 1.31
2020-10-16 1.35 1.26 1.26 1.28 693600.0 1.28
2020-10-15 1.36 1.25 1.31 1.29 1153000.0 1.29
2020-10-14 1.31 1.23 1.23 1.27 903900.0 1.27
2020-10-13 1.26 1.18 1.21 1.24 601700.0 1.24
2020-10-12 1.21 1.17 1.18 1.19 359100.0 1.19
2020-10-09 1.22 1.18 1.21 1.19 445400.0 1.19
2020-10-08 1.24 1.17 1.2 1.22 638400.0 1.22
2020-10-07 1.22 1.17 1.22 1.2 372900.0 1.2
2020-10-06 1.22 1.16 1.18 1.17 308100.0 1.17
2020-10-05 1.26 1.18 1.22 1.19 336200.0 1.19
2020-10-02 1.23 1.15 1.15 1.23 424700.0 1.23
2020-10-01 1.3 1.2 1.28 1.25 704200.0 1.25
2020-09-30 1.27 1.18 1.18 1.27 1001400.0 1.27
2020-09-29 1.19 1.16 1.16 1.16 402200.0 1.16
2020-09-28 1.22 1.17 1.17 1.2 509600.0 1.2
2020-09-25 1.23 1.16 1.22 1.17 496700.0 1.17
2020-09-24 1.29 1.1 1.12 1.23 2112200.0 1.23
2020-09-23 1.21 1.14 1.19 1.15 897400.0 1.15
2020-09-22 1.27 1.17 1.25 1.19 867600.0 1.19
2020-09-21 1.32 1.22 1.28 1.23 1181400.0 1.23
2020-09-18 1.38 1.27 1.35 1.27 861600.0 1.27
2020-09-17 1.37 1.29 1.31 1.32 519800.0 1.32
2020-09-16 1.43 1.3 1.41 1.31 683100.0 1.31
2020-09-15 1.42 1.34 1.39 1.37 644100.0 1.37
2020-09-14 1.39 1.23 1.23 1.38 1066200.0 1.38
2020-09-11 1.3 1.23 1.27 1.25 512800.0 1.25
2020-09-10 1.34 1.24 1.34 1.26 765000.0 1.26
2020-09-09 1.32 1.25 1.25 1.29 583900.0 1.29
2020-09-08 1.34 1.16 1.18 1.26 1038200.0 1.26
2020-09-04 1.29 1.11 1.25 1.24 1879900.0 1.24
2020-09-03 1.34 1.26 1.34 1.27 1367600.0 1.27
2020-09-02 1.47 1.37 1.47 1.38 1197500.0 1.38
2020-09-01 1.5 1.31 1.32 1.44 1419100.0 1.44
2020-08-31 1.4 1.27 1.37 1.33 1568400.0 1.33
2020-08-28 1.42 1.31 1.34 1.37 926100.0 1.37
2020-08-27 1.51 1.33 1.46 1.38 1024500.0 1.38
2020-08-26 1.59 1.36 1.44 1.41 2555400.0 1.41
2020-08-25 1.45 1.25 1.26 1.44 1895600.0 1.44
2020-08-24 1.42 1.24 1.4 1.29 2778700.0 1.29
2020-08-21 1.57 1.36 1.51 1.41 2488200.0 1.41
2020-08-20 1.63 1.51 1.58 1.53 2740600.0 1.53
2020-08-19 1.66 1.55 1.6 1.63 1621200.0 1.63
2020-08-18 1.69 1.5 1.68 1.63 3481400.0 1.63
2020-08-17 1.75 1.65 1.71 1.67 2967800.0 1.67
2020-08-14 1.9 1.61 1.66 1.76 10039200.0 1.76
2020-08-13 1.82 1.33 1.45 1.8 33101200.0 1.8
2020-08-12 1.54 1.34 1.45 1.39 5121900.0 1.39
2020-08-11 1.49 1.32 1.42 1.44 6991300.0 1.44
2020-08-10 1.33 1.21 1.3 1.32 2597300.0 1.32
2020-08-07 1.4 1.24 1.35 1.32 5635300.0 1.32
2020-08-06 1.64 1.3 1.47 1.45 25244700.0 1.45
2020-08-05 1.27 1.06 1.07 1.26 10866900.0 1.26
2020-08-04 1.12 1.05 1.11 1.08 1555500.0 1.08
2020-08-03 1.09 1.0 1.08 1.07 1905000.0 1.07
2020-07-31 1.15 0.95 0.98 1.09 7115800.0 1.09
2020-07-30 0.99 0.92 0.96 0.94 1667600.0 0.94
2020-07-29 1.03 0.95 0.99 0.99 3020300.0 0.99
2020-07-28 1.11 0.97 1.1 1.0 4246500.0 1.0
2020-07-27 1.32 1.08 1.23 1.13 14839900.0 1.13
2020-07-24 1.3 0.85 0.87 1.3 50335000.0 1.3
2020-07-23 0.9 0.85 0.86 0.88 712800.0 0.88
2020-07-22 0.88 0.83 0.85 0.88 736900.0 0.88
2020-07-21 0.92 0.84 0.89 0.85 2091700.0 0.85
2020-07-20 0.87 0.82 0.86 0.84 724200.0 0.84
2020-07-17 0.86 0.8 0.8 0.84 1336500.0 0.84
2020-07-16 0.8 0.75 0.79 0.8 529900.0 0.8
2020-07-15 0.8 0.76 0.76 0.8 807500.0 0.8
2020-07-14 0.83 0.74 0.81 0.75 1358600.0 0.75
2020-07-13 0.89 0.8 0.85 0.82 1949400.0 0.82
2020-07-10 0.83 0.79 0.8 0.81 643400.0 0.81
2020-07-09 0.85 0.8 0.85 0.82 502500.0 0.82
2020-07-08 0.85 0.79 0.79 0.84 997900.0 0.84
2020-07-07 0.82 0.78 0.8 0.79 706500.0 0.79
2020-07-06 0.86 0.81 0.85 0.83 848500.0 0.83
2020-07-02 0.88 0.82 0.88 0.86 839800.0 0.86
2020-07-01 0.9 0.79 0.81 0.86 3292000.0 0.86
2020-06-30 0.83 0.78 0.83 0.79 748800.0 0.79
2020-06-29 0.85 0.75 0.75 0.83 1451100.0 0.83
2020-06-26 0.8 0.75 0.8 0.75 1100200.0 0.75
2020-06-25 0.85 0.78 0.82 0.8 810300.0 0.8
2020-06-24 0.83 0.75 0.8 0.82 1426200.0 0.82
2020-06-23 0.86 0.8 0.85 0.82 1535900.0 0.82
2020-06-22 0.9 0.83 0.89 0.86 1519400.0 0.86
2020-06-19 0.95 0.84 0.94 0.85 1867100.0 0.85
2020-06-18 0.96 0.85 0.86 0.9 4169200.0 0.9
2020-06-17 0.99 0.87 0.97 0.88 3084400.0 0.88
2020-06-16 1.05 0.95 1.05 1.03 4990500.0 1.03
2020-06-15 1.22 0.92 0.98 1.06 17693400.0 1.06
2020-06-12 1.49 0.85 1.18 0.91 77015800.0 0.91
2020-06-11 0.66 0.58 0.64 0.6 11454900.0 0.6
2020-06-10 0.85 0.7 0.75 0.72 6387800.0 0.72
2020-06-09 0.76 0.65 0.7 0.73 4479600.0 0.73
2020-06-08 0.71 0.63 0.71 0.66 2454000.0 0.66
2020-06-05 0.73 0.58 0.7 0.7 7695700.0 0.7
2020-06-04 0.77 0.54 0.55 0.68 15357200.0 0.68
2020-06-03 0.56 0.53 0.54 0.56 1159800.0 0.56
2020-06-02 0.57 0.53 0.56 0.55 2073000.0 0.55
2020-06-01 0.62 0.52 0.53 0.56 5772700.0 0.56
2020-05-29 0.54 0.5 0.53 0.53 1439900.0 0.53
2020-05-28 0.56 0.52 0.55 0.54 1354100.0 0.54
2020-05-27 0.58 0.5 0.53 0.55 3163600.0 0.55
2020-05-26 0.56 0.51 0.54 0.54 3093400.0 0.54
2020-05-22 0.57 0.52 0.56 0.54 2441900.0 0.54
2020-05-21 0.59 0.56 0.56 0.57 1744600.0 0.57
2020-05-20 0.59 0.54 0.58 0.59 2715500.0 0.59
2020-05-19 0.6 0.55 0.59 0.58 3603900.0 0.58
2020-05-18 0.63 0.58 0.62 0.59 3569000.0 0.59
2020-05-15 0.66 0.54 0.57 0.62 7429000.0 0.62
2020-05-14 0.8 0.56 0.78 0.64 17127200.0 0.64
2020-05-13 0.83 0.51 0.82 0.55 14670400.0 0.55
2020-05-12 0.92 0.58 0.58 0.7 27176300.0 0.7
2020-05-11 0.63 0.46 0.5 0.55 5741700.0 0.55
2020-05-08 0.58 0.46 0.51 0.51 8293400.0 0.51
2020-05-07 0.51 0.41 0.43 0.47 6046600.0 0.47
2020-05-06 0.5 0.35 0.45 0.43 1235900.0 0.43
2020-05-05 0.49 0.39 0.44 0.43 1609900.0 0.43
2020-05-04 0.43 0.33 0.34 0.4 941400.0 0.4
2020-05-01 0.36 0.32 0.36 0.33 160300.0 0.33
2020-04-30 0.36 0.32 0.34 0.36 312600.0 0.36
2020-04-29 0.34 0.3 0.34 0.33 332100.0 0.33
2020-04-28 0.37 0.29 0.29 0.33 644600.0 0.33
2020-04-27 0.29 0.28 0.29 0.28 89900.0 0.28
2020-04-24 0.29 0.27 0.29 0.28 77800.0 0.28
2020-04-23 0.28 0.27 0.28 0.28 146100.0 0.28
2020-04-22 0.28 0.26 0.27 0.27 62600.0 0.27
2020-04-21 0.28 0.26 0.26 0.28 120000.0 0.28
2020-04-20 0.29 0.26 0.27 0.27 190400.0 0.27
2020-04-17 0.27 0.25 0.27 0.27 189500.0 0.27
2020-04-16 0.28 0.24 0.27 0.25 356600.0 0.25
2020-04-15 0.28 0.26 0.27 0.27 239900.0 0.27
2020-04-14 0.3 0.25 0.27 0.27 402800.0 0.27
2020-04-13 0.26 0.22 0.23 0.25 668200.0 0.25
2020-04-09 0.23 0.22 0.22 0.22 297900.0 0.22
2020-04-08 0.22 0.2 0.21 0.22 176600.0 0.22
2020-04-07 0.23 0.2 0.21 0.2 187900.0 0.2
2020-04-06 0.21 0.19 0.21 0.2 265500.0 0.2
2020-04-03 0.21 0.19 0.2 0.2 256700.0 0.2
2020-04-02 0.21 0.2 0.21 0.2 356700.0 0.2
2020-04-01 0.23 0.2 0.21 0.22 254600.0 0.22
2020-03-31 0.24 0.2 0.2 0.21 881200.0 0.21
2020-03-30 0.22 0.2 0.21 0.2 521700.0 0.2
2020-03-27 0.23 0.21 0.23 0.21 94900.0 0.21
2020-03-26 0.25 0.2 0.24 0.22 208800.0 0.22
2020-03-25 0.26 0.2 0.26 0.22 335200.0 0.22
2020-03-24 0.22 0.2 0.22 0.21 113000.0 0.21
2020-03-23 0.23 0.14 0.23 0.2 477000.0 0.2
2020-03-20 0.24 0.22 0.24 0.22 145000.0 0.22
2020-03-19 0.25 0.21 0.25 0.24 151700.0 0.24
2020-03-18 0.25 0.21 0.23 0.24 406000.0 0.24
2020-03-17 0.24 0.17 0.2 0.24 688900.0 0.24
2020-03-16 0.23 0.18 0.23 0.2 607400.0 0.2
2020-03-13 0.26 0.21 0.26 0.22 606900.0 0.22
2020-03-12 0.26 0.16 0.2 0.24 1184000.0 0.24
2020-03-11 0.29 0.24 0.29 0.25 1086700.0 0.25
2020-03-10 0.34 0.23 0.33 0.28 4416800.0 0.28
2020-03-09 0.45 0.36 0.45 0.41 2709900.0 0.41
2020-03-06 0.49 0.41 0.41 0.44 5332600.0 0.44
2020-03-05 0.43 0.41 0.41 0.41 63600.0 0.41
2020-03-04 0.44 0.4 0.4 0.4 165400.0 0.4
2020-03-03 0.44 0.4 0.41 0.4 78300.0 0.4
2020-03-02 0.41 0.39 0.41 0.4 39500.0 0.4
2020-02-28 0.42 0.4 0.42 0.41 143800.0 0.41
2020-02-27 0.44 0.4 0.44 0.42 113800.0 0.42
2020-02-26 0.42 0.42 0.42 0.42 33800.0 0.42
2020-02-25 0.44 0.4 0.41 0.42 193000.0 0.42
2020-02-24 0.44 0.41 0.43 0.41 182800.0 0.41
2020-02-21 0.44 0.43 0.43 0.43 105500.0 0.43
2020-02-20 0.44 0.43 0.43 0.43 62100.0 0.43
2020-02-19 0.46 0.43 0.44 0.43 197200.0 0.43
2020-02-18 0.45 0.42 0.43 0.44 150700.0 0.44