Indicators

Emcore Corp (NQ: EMKR )

1.140 +0.050 (+4.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.50	31.60	31.20	31.60	1,400	-0.20(-0.63%)
Nov 27, 2019	32.10	32.10	31.40	31.80	2,500	+0.00(+0.00%)
Nov 26, 2019	31.40	31.95	31.30	31.80	2,499	+0.30(+0.95%)
Nov 25, 2019	30.50	31.50	30.35	31.50	1,675	+1.20(+3.96%)
Nov 22, 2019	30.40	30.80	30.00	30.30	2,700	-0.30(-0.98%)
Nov 21, 2019	30.10	30.70	30.10	30.60	1,746	+0.30(+0.99%)
Nov 20, 2019	30.60	31.40	30.30	30.30	7,351	-0.60(-1.94%)
Nov 19, 2019	31.10	32.20	30.80	30.90	2,687	-0.10(-0.32%)
Nov 18, 2019	31.69	31.69	30.70	31.00	3,855	-0.60(-1.90%)
Nov 15, 2019	31.00	31.80	31.00	31.60	2,270	+0.60(+1.94%)
Nov 14, 2019	30.60	31.20	30.60	31.00	2,391	+0.20(+0.65%)
Nov 13, 2019	31.30	31.50	30.20	30.80	3,756	-0.45(-1.44%)
Nov 12, 2019	30.90	31.60	30.70	31.25	1,369	+0.15(+0.48%)
Nov 11, 2019	30.80	31.30	30.40	31.10	1,527	-0.10(-0.32%)
Nov 08, 2019	30.70	31.20	30.50	31.20	1,210	+0.30(+0.97%)
Nov 07, 2019	30.60	31.10	30.50	30.90	4,785	+0.20(+0.65%)
Nov 06, 2019	30.90	30.90	30.50	30.70	3,612	-0.20(-0.65%)
Nov 05, 2019	30.00	31.10	30.00	30.90	4,062	+0.50(+1.64%)
Nov 04, 2019	29.50	30.40	29.40	30.40	3,207	+0.80(+2.70%)

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.