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

Emcore Corp (NQ: EMKR )

2.780 +0.130 (+4.91%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 6, 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 (%)
Nov 30, 2015 5.649 5.656 5.556 5.572 316,156 -0.04(-0.69%)
Nov 27, 2015 5.595 5.656 5.541 5.610 131,007 +0.04(+0.69%)
Nov 25, 2015 5.549 5.572 5.572 5.572 301,619 +0.00(+0.00%)
Nov 24, 2015 5.610 5.664 5.556 5.572 314,922 -0.04(-0.69%)
Nov 23, 2015 5.541 5.672 5.518 5.610 359,020 +0.05(+0.97%)
Nov 20, 2015 5.472 5.672 5.441 5.556 554,465 +0.12(+2.12%)
Nov 19, 2015 5.564 5.587 5.433 5.441 157,637 -0.12(-2.07%)
Nov 18, 2015 5.526 5.579 5.443 5.556 296,379 +0.05(+0.84%)
Nov 17, 2015 5.518 5.533 5.418 5.510 185,227 -0.01(-0.14%)
Nov 16, 2015 5.456 5.541 5.410 5.518 142,989 +0.08(+1.41%)
Nov 13, 2015 5.456 5.503 5.433 5.441 184,941 -0.05(-0.84%)
Nov 12, 2015 5.441 5.576 5.387 5.487 216,081 +0.02(+0.28%)
Nov 11, 2015 5.418 5.529 5.326 5.472 99,078 +0.08(+1.42%)
Nov 10, 2015 5.495 5.495 5.349 5.395 116,801 -0.12(-2.23%)
Nov 09, 2015 5.572 5.594 5.480 5.518 228,531 -0.01(-0.14%)
Nov 06, 2015 5.456 5.541 5.433 5.526 313,410 +0.12(+2.28%)
Nov 05, 2015 5.334 5.456 5.272 5.403 235,226 +0.12(+2.18%)
Nov 04, 2015 5.372 5.387 5.264 5.287 121,165 -0.12(-2.13%)
Nov 03, 2015 5.403 5.487 5.387 5.403 142,358 -0.04(-0.71%)
Nov 02, 2015 5.280 5.456 5.234 5.441 309,505 +0.18(+3.51%)
Oct 30, 2015 5.134 5.257 5.088 5.257 223,465 +0.14(+2.70%)
Oct 29, 2015 5.218 5.387 5.065 5.118 270,973 -0.08(-1.48%)
Oct 28, 2015 4.972 5.203 4.857 5.195 220,171 +0.25(+4.97%)
Oct 27, 2015 5.080 5.157 4.934 4.949 117,216 -0.14(-2.72%)
Oct 26, 2015 5.226 5.241 5.003 5.088 155,125 -0.17(-3.22%)
Oct 23, 2015 5.211 5.272 5.126 5.257 151,568 +0.12(+2.24%)
Oct 22, 2015 5.041 5.226 5.018 5.141 123,913 +0.13(+2.61%)
Oct 21, 2015 5.172 5.195 4.957 5.011 137,752 -0.16(-3.12%)
Oct 20, 2015 5.126 5.249 5.103 5.172 124,959 +0.02(+0.45%)
Oct 19, 2015 5.072 5.157 5.026 5.149 122,559 +0.03(+0.60%)
Oct 16, 2015 5.134 5.272 5.011 5.118 126,628 -0.02(-0.45%)
Oct 15, 2015 4.980 5.164 4.972 5.141 154,950 +0.14(+2.76%)
Oct 14, 2015 5.057 5.141 4.972 5.003 134,348 -0.06(-1.21%)
Oct 13, 2015 5.111 5.172 5.041 5.065 97,456 -0.11(-2.08%)
Oct 12, 2015 5.157 5.203 5.034 5.172 160,156 -0.03(-0.59%)
Oct 09, 2015 5.249 5.303 5.072 5.203 194,225 -0.06(-1.17%)
Oct 08, 2015 5.426 5.449 5.226 5.264 192,074 -0.21(-3.79%)
Oct 07, 2015 5.464 5.495 5.380 5.472 197,754 +0.01(+0.14%)
Oct 06, 2015 5.456 5.518 5.387 5.464 174,521 -0.01(-0.21%)
Oct 05, 2015 5.418 5.506 5.280 5.476 348,600 +0.12(+2.22%)
Oct 02, 2015 5.034 5.364 4.957 5.357 593,453 +0.25(+4.81%)
Oct 01, 2015 5.211 5.239 5.057 5.111 331,115 -0.12(-2.21%)
Sep 30, 2015 5.065 5.226 5.026 5.226 302,679 +0.19(+3.82%)
Sep 29, 2015 5.103 5.195 4.980 5.034 231,251 -0.07(-1.36%)
Sep 28, 2015 5.211 5.234 5.088 5.103 218,115 -0.09(-1.78%)
Sep 25, 2015 5.341 5.341 5.134 5.195 289,989 -0.11(-2.03%)
Sep 24, 2015 5.310 5.387 5.287 5.303 166,623 -0.04(-0.72%)
Sep 23, 2015 5.456 5.533 5.280 5.341 265,686 -0.13(-2.39%)
Sep 22, 2015 5.495 5.595 5.449 5.472 312,190 -0.05(-0.97%)
Sep 21, 2015 5.456 5.549 5.433 5.526 362,813 +0.09(+1.70%)
Sep 18, 2015 5.349 5.480 5.310 5.433 581,728 -0.01(-0.14%)
Sep 17, 2015 5.403 5.568 5.372 5.441 282,158 +0.02(+0.43%)
Sep 16, 2015 5.264 5.441 5.180 5.418 377,492 +0.15(+2.77%)
Sep 15, 2015 5.095 5.326 5.095 5.272 243,180 +0.17(+3.31%)
Sep 14, 2015 5.341 5.349 5.072 5.103 207,775 -0.18(-3.49%)
Sep 11, 2015 5.318 5.387 5.199 5.287 197,098 -0.08(-1.43%)
Sep 10, 2015 5.418 5.487 5.310 5.364 175,725 -0.05(-0.99%)
Sep 09, 2015 5.349 5.510 5.280 5.418 349,171 +0.12(+2.17%)
Sep 08, 2015 5.257 5.364 5.211 5.303 260,143 +0.12(+2.22%)
Sep 04, 2015 5.226 5.188 5.188 5.188 164,602 -0.08(-1.60%)
Sep 03, 2015 5.326 5.426 5.226 5.272 222,048 -0.04(-0.72%)
Sep 02, 2015 5.287 5.334 5.196 5.310 171,602 +0.07(+1.32%)
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.