eMagin Stock Price History, EMAN Historical Prices

Add to My Stocks
$1.85 $0.05 (2.63%) EMAN stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download eMagin stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and eMagin P/E ratio data for the stock. The eMagin stock price history chart shows that the stock price was at a high of $3.66 on Jul 31, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 1.9 1.95 1.85 1.85 68,543 - 3.42
2018-06-15 1.9 1.95 1.89 1.9 187,837 - 3.52
2018-06-14 1.75 1.95 1.75 1.85 618,934 - 3.42
2018-06-13 1.7 1.76 1.7 1.75 23,322 - 3.24
2018-06-12 1.65 1.8 1.65 1.7 109,301 - 3.15
2018-06-11 1.65 1.7 1.6 1.7 88,157 - 3.15
2018-06-08 1.7 1.7 1.65 1.65 56,430 - 3.05
2018-06-07 1.6 1.7 1.6 1.7 54,184 - 3.15
2018-06-06 1.6 1.65 1.6 1.6 68,381 - 2.96
2018-06-05 1.6 1.65 1.55 1.6 64,605 - 2.96
2018-06-04 1.65 1.65 1.6 1.6 45,832 - 2.96
2018-06-01 1.5 1.65 1.5 1.6 184,251 - 2.96
2018-05-31 1.65 1.65 1.45 1.5 172,385 - 2.78
2018-05-30 1.65 1.65 1.58 1.6 82,390 - 2.96
2018-05-29 1.65 1.65 1.55 1.6 52,065 - 2.96
2018-05-25 1.65 1.68 1.55 1.6 27,716 - 2.96
2018-05-24 1.6 1.7 1.55 1.65 231,210 - 3.05
2018-05-23 1.6 1.6 1.53 1.55 17,467 - 2.87
2018-05-22 1.6 1.6 1.55 1.6 30,408 - 2.96
2018-05-21 1.6 1.6 1.5 1.6 65,517 - 2.96
2018-05-18 1.55 1.6 1.5 1.6 43,319 - 2.96
2018-05-17 1.5 1.55 1.45 1.55 122,810 - 2.87
2018-05-16 1.5 1.55 1.5 1.5 51,893 - 2.78
2018-05-15 1.55 1.55 1.5 1.5 60,230 - 2.78
2018-05-14 1.5 1.55 1.48 1.55 82,953 - 2.87
2018-05-11 1.5 1.55 1.45 1.5 90,887 - 2.78
2018-05-10 1.55 1.6 1.5 1.5 95,021 - 2.38
2018-05-09 1.55 1.55 1.5 1.55 133,763 - 2.46
2018-05-08 1.5 1.55 1.5 1.53 16,533 - 2.42
2018-05-07 1.55 1.57 1.5 1.53 23,324 - 2.42
2018-05-04 1.55 1.55 1.5 1.55 36,182 - 2.46
2018-05-03 1.55 1.6 1.5 1.6 20,253 - 2.54
2018-05-02 1.6 1.6 1.5 1.5 28,865 - 2.38
2018-05-01 1.6 1.6 1.5 1.55 25,120 - 2.46
2018-04-30 1.55 1.6 1.5 1.55 47,502 - 2.46
2018-04-27 1.55 1.6 1.5 1.55 54,447 - 2.46
2018-04-26 1.5 1.5 1.45 1.45 34,683 - 2.3
2018-04-25 1.5 1.5 1.45 1.5 36,546 - 2.38
2018-04-24 1.5 1.5 1.45 1.5 18,341 - 2.38
2018-04-23 1.5 1.5 1.45 1.48 3,350 - 2.34
2018-04-20 1.45 1.5 1.45 1.48 22,893 - 2.34
2018-04-19 1.5 1.55 1.45 1.48 54,347 - 2.34
2018-04-18 1.55 1.55 1.5 1.5 31,516 - 2.38
2018-04-17 1.55 1.55 1.5 1.5 34,342 - 2.38
2018-04-16 1.55 1.55 1.5 1.55 17,257 - 2.46
2018-04-13 1.5 1.55 1.45 1.5 52,457 - 2.38
2018-04-12 1.55 1.55 1.5 1.55 10,280 - 2.46
2018-04-11 1.45 1.55 1.45 1.53 31,994 - 2.42
2018-04-10 1.5 1.55 1.45 1.48 47,894 - 2.34
2018-04-09 1.5 1.55 1.5 1.5 25,554 - 2.38
2018-04-06 1.45 1.5 1.45 1.5 19,674 - 2.38
2018-04-05 1.5 1.5 1.45 1.45 26,003 - 2.3
2018-04-04 1.5 1.5 1.45 1.5 26,889 - 2.38
2018-04-03 1.6 1.6 1.45 1.45 65,290 - 2.3
2018-04-02 1.45 1.55 1.45 1.55 113,866 - 2.46
2018-03-30 0 0 0 1.45 0 - -
2018-03-29 1.55 1.6 1.45 1.45 79,624 - 2.3
2018-03-28 1.5 1.55 1.45 1.53 109,526 - 2.64
2018-03-27 1.5 1.5 1.4 1.45 150,454 - 2.51
2018-03-26 1.4 1.5 1.35 1.5 71,232 - 2.6
2018-03-23 1.4 1.4 1.35 1.4 97,282 - 2.43
2018-03-22 1.35 1.4 1.35 1.4 140,532 - 2.43
2018-03-21 1.45 1.45 1.35 1.35 156,360 - 2.34
2018-03-20 1.45 1.45 1.4 1.4 36,605 - 2.43
2018-03-19 1.6 1.6 1.4 1.45 137,443 - 2.51
2018-03-16 1.4 1.55 1.4 1.55 87,000 - 2.69
2018-03-15 1.4 1.45 1.4 1.45 31,621 - 2.51
2018-03-14 1.45 1.45 1.4 1.4 30,951 - 2.43
2018-03-13 1.55 1.55 1.4 1.45 213,781 - 2.51
2018-03-12 1.5 1.55 1.5 1.5 40,805 - 2.6
2018-03-09 1.55 1.55 1.5 1.55 148,932 - 2.69
2018-03-08 1.5 1.55 1.5 1.55 44,710 - 2.69
2018-03-07 1.5 1.55 1.5 1.5 57,326 - 2.6
2018-03-06 1.55 1.55 1.5 1.5 65,831 - 2.6
2018-03-05 1.55 1.55 1.5 1.55 55,903 - 2.69
2018-03-02 1.5 1.55 1.5 1.55 51,554 - 2.69
2018-03-01 1.55 1.55 1.5 1.5 90,438 - 2.6
2018-02-28 1.5 1.55 1.5 1.5 72,951 - 2.6
2018-02-27 1.5 1.55 1.5 1.5 35,401 - 2.6
2018-02-26 1.55 1.6 1.5 1.5 131,853 - 2.6
2018-02-23 1.6 1.6 1.5 1.6 112,552 - 2.77
2018-02-22 1.55 1.61 1.5 1.6 90,826 - 2.77
2018-02-21 1.55 1.55 1.5 1.55 167,431 - 2.69
2018-02-20 1.6 1.64 1.5 1.5 184,472 - 2.6
2018-02-19 0 0 0 1.6 0 - -
2018-02-16 1.6 1.65 1.55 1.6 249,954 - 2.77
2018-02-15 1.75 1.75 1.55 1.6 338,649 - 2.77
2018-02-14 1.8 1.8 1.65 1.7 605,187 - 2.95
2018-02-13 1.5 1.65 1.5 1.6 1,314,711 - 2.77
Get more Data

eMagin Stock History Chart

View EMAN PE ratio, PS ratio stocks charts and compare with peers.
EMAN Chart
Note: Compare eMagin stock price history with the index and industry peers.

eMagin Stock Price History: Past 5 years

Max Stock Price3.66Jul 31,2013
Min Stock Price1.3Jan 30,2018
Avg Stock Price2.35

eMagin Historical PE ratio: Past 5 years

Max PE Ratio156Sep 24,2013
Min PE Ratio43Jun 24,2013
Avg PE Ratio116.27

eMagin Historical PS ratio: Past 5 years

Max PS Ratio4.33Jun 05,2017
Min PS Ratio1.32Jan 04,2016
Avg PS Ratio2.6

EMAN Industry Peers

Company Price Change (%)
Quicklogic (QUIK)1.210.06 (4.72%)
Actions Semiconductor (ACTS)2.140 (0%)
Kopin (KOPN)3.420.02 (0.58%)
Anadigics (ANAD)0.850 (0%)
Rockwell Collins (COL)137.290.32 (0.23%)
Flir Systems (FLIR)54.720.14 (0.26%)
Northrop Grumman (NOC)322.420.9 (0.28%)

We provide eMagin share price history along with PE ratio and PS ratio for doing eMagin fundamental analysis. The price movement is easily depicted in the eMagin stock price history chart. An abnormally high daily 68,543 typically implies breaking news or earnings release. EMAN stock closed at $1.85 and traded with a volume of 68,543 on the last trading day. eMagin historical P/S ratio was at a high of 4.33 on Jun 05, 2017 and a low of 1.32 on Jan 04, 2016.