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

Emcore Corp (NQ: EMKR )

0.9440 -0.0346 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2014 4.027 4.035 3.958 3.966 231,839 -0.02(-0.39%)
Oct 30, 2014 4.012 4.058 3.935 3.981 177,624 -0.05(-1.15%)
Oct 29, 2014 3.973 4.035 3.927 4.027 290,125 +0.07(+1.75%)
Oct 28, 2014 3.966 3.996 3.935 3.958 266,338 -0.01(-0.19%)
Oct 27, 2014 4.019 4.012 3.919 3.966 270,888 -0.05(-1.15%)
Oct 24, 2014 4.096 4.096 3.916 4.012 497,032 +0.05(+1.16%)
Oct 23, 2014 4.042 4.150 3.896 3.966 2,398,179 -0.34(-7.86%)
Oct 22, 2014 4.327 4.411 4.281 4.304 244,661 -0.08(-1.93%)
Oct 21, 2014 4.296 4.419 4.296 4.388 198,117 +0.08(+1.96%)
Oct 20, 2014 4.304 4.304 4.235 4.304 221,288 +0.02(+0.36%)
Oct 17, 2014 4.327 4.381 4.227 4.288 177,248 -0.04(-0.89%)
Oct 16, 2014 4.227 4.381 4.211 4.327 383,200 +0.04(+0.90%)
Oct 15, 2014 4.127 4.334 4.104 4.288 303,334 +0.12(+2.76%)
Oct 14, 2014 4.196 4.304 4.158 4.173 212,938 +0.02(+0.56%)
Oct 13, 2014 4.112 4.265 4.081 4.150 174,555 +0.04(+0.93%)
Oct 10, 2014 4.227 4.265 4.096 4.112 329,640 -0.15(-3.43%)
Oct 09, 2014 4.288 4.334 4.196 4.258 338,711 -0.05(-1.07%)
Oct 08, 2014 4.096 4.327 4.096 4.304 577,610 +0.19(+4.67%)
Oct 07, 2014 4.181 4.273 4.104 4.112 527,857 -0.09(-2.19%)
Oct 06, 2014 4.311 4.411 4.188 4.204 474,519 -0.11(-2.50%)
Oct 03, 2014 4.381 4.457 4.304 4.311 419,533 -0.07(-1.58%)
Oct 02, 2014 4.296 4.381 4.258 4.381 281,109 +0.05(+1.24%)
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.