eMagin Stock Price History, EMAN Historical Prices

Add to My Stocks
$2.15 $0 (0%) EMAN stock closing price Sep 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download eMagin stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with eMagin P/E ratio, and PS ratio. The eMagin stock price history chart shows that the stock price was at a high of 9.04 on 15 Feb, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-202.152.202.152.1534601N/A3.51
2017-09-192.102.152.102.1520994N/A3.51
2017-09-182.152.152.102.1029478N/A3.43
2017-09-152.002.202.002.2094640N/A3.60
2017-09-142.052.101.951.95136081N/A3.19
2017-09-132.052.152.052.05108346N/A3.35
2017-09-122.152.152.052.0578616N/A3.35
2017-09-112.202.252.102.1556063N/A3.51
2017-09-082.102.202.102.1532290N/A3.51
2017-09-072.122.202.102.1537252N/A3.51
2017-09-062.102.152.102.1010926N/A3.43
2017-09-052.102.152.052.1020691N/A3.43
2017-09-012.102.152.102.157578N/A3.51
2017-08-312.102.202.102.1515641N/A3.51
2017-08-302.152.202.102.1513798N/A3.51
2017-08-292.052.202.052.206696N/A3.60
2017-08-282.102.152.052.0536238N/A3.35
2017-08-252.072.102.052.1015755N/A3.43
2017-08-242.102.152.052.088974N/A3.39
2017-08-232.102.102.052.057207N/A3.35
2017-08-222.102.152.022.1050456N/A3.43
2017-08-212.152.152.052.0515317N/A3.35
2017-08-182.052.152.052.1022271N/A3.43
2017-08-172.202.202.052.0843988N/A3.39
2017-08-162.202.252.152.1832787N/A3.56
2017-08-152.302.302.202.2043955N/A3.60
2017-08-142.302.302.202.3053650N/A3.76
2017-08-112.182.302.182.3036623N/A3.76
2017-08-102.552.552.002.25503272N/A3.48
2017-08-092.542.552.452.4536555N/A3.79
2017-08-082.502.552.452.5059343N/A3.86
2017-08-072.552.552.452.5087300N/A3.86
2017-08-042.602.602.502.6021395N/A4.02
2017-08-032.602.602.552.6039161N/A4.02
2017-08-022.552.602.552.5534706N/A3.94
2017-08-012.552.602.552.6034915N/A4.02
2017-07-312.602.602.502.6010921N/A4.02
2017-07-282.552.602.502.6025075N/A4.02
2017-07-272.552.652.542.55134355N/A3.94
2017-07-262.502.552.502.5518979N/A3.94
2017-07-252.502.552.452.4527526N/A3.79
2017-07-242.452.552.452.4532121N/A3.79
2017-07-212.452.502.452.5047144N/A3.86
2017-07-202.452.552.402.4554186N/A3.79
2017-07-192.402.552.402.4563132N/A3.79
2017-07-182.402.552.402.4378727N/A3.75
2017-07-172.452.502.442.4552921N/A3.79
2017-07-142.452.502.452.5010611N/A3.86
2017-07-132.452.502.452.4846794N/A3.82
2017-07-122.402.502.402.5015395N/A3.86
2017-07-112.502.502.402.4011330N/A3.71
2017-07-102.502.502.452.4521379N/A3.79
2017-07-072.502.502.402.4527591N/A3.79
2017-07-062.402.502.402.5021017N/A3.86
2017-07-052.402.502.402.4521211N/A3.79
2017-07-032.472.482.402.4026144N/A3.71
2017-06-302.452.502.402.4525274N/A3.79
2017-06-292.502.502.452.4522171N/A3.79
2017-06-282.502.552.452.5018778N/A3.86
2017-06-272.452.502.402.4529893N/A3.79
2017-06-262.502.552.452.5017031N/A3.86
2017-06-232.502.552.452.4536822N/A3.79
2017-06-222.502.552.452.4523640N/A3.79
2017-06-212.502.532.452.4538649N/A3.79
2017-06-202.502.552.502.5020157N/A3.86
2017-06-192.552.602.502.5038647N/A3.86
2017-06-162.602.652.532.5534707N/A3.94
2017-06-152.652.702.552.6048777N/A4.02
2017-06-142.702.782.602.65104770N/A4.09
2017-06-132.552.802.552.6589289N/A4.09
2017-06-122.552.602.452.6023694N/A4.02
2017-06-092.702.702.552.55171389N/A3.94
2017-06-082.702.702.552.6594998N/A4.09
2017-06-072.852.852.652.7088216N/A4.17
2017-06-062.802.852.752.8096386N/A4.33
2017-06-052.802.952.762.80146225N/A4.33
2017-06-022.553.002.552.75419969N/A4.25
2017-06-012.502.602.452.5094051N/A3.86
2017-05-312.502.502.452.5026706N/A3.86
2017-05-302.452.502.402.5078629N/A3.86
2017-05-290.000.000.002.450N/AN/A
2017-05-262.452.452.352.4528792N/A3.79
2017-05-252.402.452.402.4523541N/A3.79
2017-05-242.402.452.402.4014016N/A3.71
2017-05-232.502.502.402.4331660N/A3.75
2017-05-222.452.552.452.5024747N/A3.86
2017-05-192.302.602.302.50270682N/A3.86
2017-05-182.452.552.452.5044735N/A3.86
2017-05-172.502.602.452.45154843N/A3.79
Get more Data

eMagin Stock 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 Historical Prices: Past 5 years

Max Stock Price 4.8 Nov 05,2012
Min Stock Price 1.31 Jan 04,2016
Avg Stock Price 2.63

eMagin Historical PE ratio: Past 5 years

Max PE Ratio 156 Sep 24,2013
Min PE Ratio 42.88 May 14,2013
Avg PE Ratio 78.28

eMagin Historical PS ratio: Past 5 years

Max PS Ratio 4.33 Jun 05,2017
Min PS Ratio 1.32 Jan 04,2016
Avg PS Ratio 2.57

EMAN Industry Peers

Company Price Change (%)
Anadigics (ANAD)0.850 (0%)
Atomera Inc (ATOM)4.610.26 (5.34%)
Lg Display (LPL)14.010.25 (1.75%)
Universal Display (OLED)140.12.1 (1.48%)
Kopin (KOPN)4.450.07 (1.55%)
Rockwell Collins (COL)130.150.42 (0.32%)
Flir Systems (FLIR)39.710.06 (0.15%)

eMagin historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in eMagin stock analysis. The price movement is easily depicted in the eMagin stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. EMAN saw an opening price of 2.1, and a closing price of 2.15 on 19 Sep, 2017. The average P/S ratio was 2.99 as can be seen by eMagin stock price history. .