Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcore Corp (NQ: EMKR )

2.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.250 1.280 1.220 1.240 169,736 +0.00(+0.40%)
Jan 30, 2023 1.300 1.300 1.230 1.235 235,717 -0.04(-3.14%)
Jan 27, 2023 1.270 1.297 1.230 1.275 144,731 +0.00(+0.39%)
Jan 26, 2023 1.170 1.290 1.170 1.270 263,353 +0.11(+9.48%)
Jan 25, 2023 1.140 1.210 1.130 1.160 184,224 +0.00(+0.00%)
Jan 24, 2023 1.190 1.190 1.140 1.160 87,659 -0.01(-0.85%)
Jan 23, 2023 1.140 1.200 1.120 1.170 135,322 +0.02(+1.74%)
Jan 20, 2023 1.150 1.170 1.098 1.150 180,102 +0.01(+0.88%)
Jan 19, 2023 1.170 1.191 1.110 1.140 267,041 -0.03(-2.56%)
Jan 18, 2023 1.160 1.210 1.130 1.170 171,306 +0.03(+2.63%)
Jan 17, 2023 1.190 1.218 1.120 1.140 220,104 -0.06(-5.00%)
Jan 13, 2023 1.200 1.240 1.130 1.200 199,230 -0.01(-0.83%)
Jan 12, 2023 1.230 1.250 1.190 1.210 220,011 +0.02(+1.68%)
Jan 11, 2023 1.140 1.280 1.140 1.190 615,257 +0.06(+5.31%)
Jan 10, 2023 1.170 1.177 1.050 1.130 367,898 +0.01(+0.89%)
Jan 09, 2023 0.9600 1.150 0.9600 1.120 424,156 +0.20(+21.74%)
Jan 06, 2023 0.9260 0.9799 0.9021 0.9200 284,314 +0.00(+0.26%)
Jan 05, 2023 0.9500 0.9800 0.9176 0.9176 312,265 -0.02(-2.38%)
Jan 04, 2023 0.9400 1.000 0.9400 0.9400 341,730 -0.01(-1.17%)
Jan 03, 2023 1.000 1.040 0.9400 0.9511 290,045 -0.01(-1.18%)
Dec 30, 2022 0.9526 1.040 0.9395 0.9625 429,228 +0.02(+2.39%)
Dec 29, 2022 0.8900 0.9650 0.8900 0.9400 860,151 +0.06(+6.81%)
Dec 28, 2022 0.9100 0.9199 0.8613 0.8801 734,830 -0.01(-1.11%)
Dec 27, 2022 0.9400 0.9491 0.8707 0.8900 676,598 -0.08(-8.25%)
Dec 23, 2022 1.000 1.010 0.9675 0.9700 973,219 -0.05(-4.90%)
Dec 22, 2022 1.040 1.070 0.9400 1.020 706,145 -0.10(-8.93%)
Dec 21, 2022 1.150 1.230 1.060 1.120 1,395,266 -0.20(-15.15%)
Dec 20, 2022 1.350 1.370 1.320 1.320 320,566 -0.02(-1.49%)
Dec 19, 2022 1.370 1.410 1.340 1.340 372,745 -0.03(-2.19%)
Dec 16, 2022 1.340 1.430 1.340 1.370 2,701,917 +0.00(+0.00%)
Dec 15, 2022 1.320 1.410 1.300 1.370 465,954 +0.02(+1.48%)
Dec 14, 2022 1.370 1.390 1.300 1.350 364,995 -0.02(-1.46%)
Dec 13, 2022 1.280 1.390 1.280 1.370 521,567 +0.12(+9.60%)
Dec 12, 2022 1.330 1.340 1.240 1.250 573,781 -0.10(-7.41%)
Dec 09, 2022 1.270 1.370 1.270 1.350 256,851 +0.06(+4.65%)
Dec 08, 2022 1.230 1.330 1.230 1.290 269,739 +0.05(+4.03%)
Dec 07, 2022 1.320 1.362 1.230 1.240 446,521 -0.06(-4.62%)
Dec 06, 2022 1.370 1.393 1.300 1.300 348,685 -0.06(-4.41%)
Dec 05, 2022 1.400 1.400 1.360 1.360 132,334 -0.02(-1.45%)
Dec 02, 2022 1.420 1.500 1.380 1.380 185,882 -0.04(-2.82%)
Dec 01, 2022 1.410 1.470 1.400 1.420 258,630 +0.00(+0.00%)
Nov 30, 2022 1.400 1.440 1.360 1.420 316,701 +0.02(+1.43%)
Nov 29, 2022 1.410 1.444 1.370 1.400 194,996 -0.01(-0.71%)
Nov 28, 2022 1.470 1.490 1.410 1.410 120,285 -0.07(-4.73%)
Nov 25, 2022 1.450 1.500 1.430 1.480 99,837 +0.03(+2.07%)
Nov 23, 2022 1.500 1.500 1.430 1.450 273,860 -0.03(-2.03%)
Nov 22, 2022 1.500 1.510 1.400 1.480 231,280 -0.01(-0.67%)
Nov 21, 2022 1.510 1.545 1.490 1.490 140,075 -0.04(-2.61%)
Nov 18, 2022 1.500 1.560 1.500 1.530 187,105 +0.03(+2.00%)
Nov 17, 2022 1.510 1.540 1.500 1.500 99,263 -0.02(-1.32%)
Nov 16, 2022 1.580 1.595 1.520 1.520 280,387 -0.07(-4.40%)
Nov 15, 2022 1.560 1.615 1.560 1.590 234,561 +0.06(+3.92%)
Nov 14, 2022 1.570 1.590 1.520 1.530 134,399 -0.06(-3.77%)
Nov 11, 2022 1.570 1.640 1.545 1.590 299,276 +0.04(+2.58%)
Nov 10, 2022 1.520 1.560 1.510 1.550 213,100 +0.03(+1.97%)
Nov 09, 2022 1.540 1.562 1.500 1.520 267,319 -0.01(-0.65%)
Nov 08, 2022 1.560 1.580 1.500 1.530 215,146 +0.01(+0.66%)
Nov 07, 2022 1.580 1.610 1.510 1.520 140,976 -0.04(-2.56%)
Nov 04, 2022 1.570 1.570 1.516 1.560 141,044 +0.03(+1.96%)
Nov 03, 2022 1.490 1.555 1.435 1.530 240,415 +0.04(+2.68%)
Nov 02, 2022 1.550 1.560 1.470 1.490 161,443 -0.06(-3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.