Indicators

Emcore Corp (NQ: EMKR )

1.210 +0.020 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.80	42.00	40.80	42.00	9,660	+1.10(+2.69%)
Dec 28, 2018	40.00	41.00	39.60	40.90	15,630	+1.00(+2.51%)
Dec 27, 2018	40.50	41.60	39.90	39.90	16,568	-0.70(-1.72%)
Dec 26, 2018	40.20	40.60	39.30	40.60	4,505	+0.80(+2.01%)
Dec 24, 2018	41.40	42.00	39.50	39.80	5,490	-1.60(-3.86%)
Dec 21, 2018	40.30	41.80	39.75	41.40	15,100	+1.10(+2.73%)
Dec 20, 2018	41.00	41.10	39.40	40.30	11,158	-0.75(-1.83%)
Dec 19, 2018	41.10	42.40	41.00	41.05	5,880	+0.35(+0.86%)
Dec 18, 2018	42.00	43.00	40.40	40.70	11,271	-1.30(-3.10%)
Dec 17, 2018	42.60	43.40	41.30	42.00	18,934	-1.60(-3.67%)
Dec 14, 2018	45.50	45.50	43.20	43.60	9,180	-1.20(-2.68%)
Dec 13, 2018	46.70	47.50	44.80	44.80	5,172	-1.80(-3.86%)
Dec 12, 2018	45.90	47.00	45.80	46.60	9,519	+1.30(+2.87%)
Dec 11, 2018	46.70	46.80	44.50	45.30	12,732	-0.70(-1.52%)
Dec 10, 2018	46.30	47.50	45.70	46.00	3,281	-1.10(-2.34%)
Dec 07, 2018	48.10	49.00	46.80	47.10	4,440	-1.00(-2.08%)
Dec 06, 2018	48.50	49.50	46.55	48.10	6,441	-0.50(-1.03%)
Dec 04, 2018	49.50	52.00	47.30	48.60	15,690	+2.10(+4.52%)

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.