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

Emcore Corp (NQ: EMKR )

2.730 -0.200 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 8.700 8.700 8.700 0 +0.05(+0.58%)
Dec 29, 2016 8.650 8.900 8.550 8.650 191,831 +0.00(+0.00%)
Dec 28, 2016 8.900 8.950 8.650 8.650 109,786 -0.15(-1.70%)
Dec 27, 2016 8.900 9.100 8.650 8.800 274,351 +0.05(+0.57%)
Dec 23, 2016 8.750 8.750 8.750 0 +0.15(+1.74%)
Dec 22, 2016 8.750 8.750 8.350 8.600 329,123 -0.20(-2.27%)
Dec 21, 2016 8.850 8.900 8.550 8.800 169,138 -0.10(-1.12%)
Dec 20, 2016 8.950 9.000 8.750 8.900 236,683 +0.00(+0.00%)
Dec 19, 2016 8.900 9.100 8.850 8.900 236,081 +0.05(+0.56%)
Dec 16, 2016 9.150 9.350 8.750 8.850 473,745 -0.10(-1.12%)
Dec 15, 2016 9.050 9.500 8.825 8.950 810,768 +0.00(+0.00%)
Dec 14, 2016 8.750 9.250 8.700 8.950 950,888 +0.20(+2.29%)
Dec 13, 2016 8.750 8.900 8.363 8.750 291,079 +0.10(+1.16%)
Dec 12, 2016 8.650 8.800 8.450 8.650 268,610 +0.00(+0.00%)
Dec 09, 2016 8.600 8.944 8.450 8.650 707,907 +0.05(+0.58%)
Dec 08, 2016 8.450 8.750 8.300 8.600 1,160,396 +0.15(+1.78%)
Dec 07, 2016 7.850 8.700 7.650 8.450 3,208,392 +2.00(+31.01%)
Dec 06, 2016 6.600 6.650 6.300 6.450 334,533 -0.15(-2.27%)
Dec 05, 2016 6.250 6.600 6.200 6.600 207,736 +0.40(+6.45%)
Dec 02, 2016 6.200 6.350 6.150 6.200 166,685 -0.05(-0.80%)
Dec 01, 2016 6.450 6.450 6.150 6.250 212,484 -0.15(-2.34%)
Nov 30, 2016 6.800 6.800 6.350 6.400 200,560 -0.30(-4.48%)
Nov 29, 2016 6.650 6.750 6.600 6.700 128,796 +0.10(+1.52%)
Nov 28, 2016 6.750 6.850 6.575 6.600 157,562 -0.20(-2.94%)
Nov 25, 2016 6.800 6.850 6.750 6.800 94,524 +0.00(+0.00%)
Nov 23, 2016 6.800 6.800 6.800 0 +0.05(+0.74%)
Nov 22, 2016 6.750 6.800 6.700 6.750 192,893 +0.05(+0.75%)
Nov 21, 2016 6.700 6.750 6.550 6.700 116,146 +0.00(+0.00%)
Nov 18, 2016 6.600 6.700 6.515 6.700 258,513 +0.10(+1.52%)
Nov 17, 2016 6.650 6.650 6.550 6.600 109,449 -0.05(-0.75%)
Nov 16, 2016 6.700 6.750 6.400 6.650 239,527 +0.00(+0.00%)
Nov 15, 2016 6.650 6.700 6.600 6.650 170,434 +0.05(+0.76%)
Nov 14, 2016 6.700 6.775 6.550 6.600 217,557 -0.05(-0.75%)
Nov 11, 2016 6.500 6.700 6.450 6.650 270,574 +0.10(+1.53%)
Nov 10, 2016 6.550 6.700 6.500 6.550 243,647 +0.00(+0.00%)
Nov 09, 2016 6.250 6.625 6.150 6.550 377,253 +0.20(+3.15%)
Nov 08, 2016 6.250 6.350 6.250 6.350 111,351 +0.10(+1.60%)
Nov 07, 2016 6.250 6.350 6.150 6.250 227,662 +0.10(+1.63%)
Nov 04, 2016 5.950 6.200 5.950 6.150 359,708 +0.15(+2.50%)
Nov 03, 2016 6.200 6.350 5.975 6.000 309,622 -0.20(-3.23%)
Nov 02, 2016 6.450 6.450 6.200 6.200 261,340 -0.30(-4.62%)
Nov 01, 2016 6.500 6.500 6.350 6.500 381,167 -0.05(-0.76%)
Oct 31, 2016 6.450 6.550 6.400 6.550 359,469 +0.10(+1.55%)
Oct 28, 2016 6.550 6.550 6.300 6.450 491,720 -0.10(-1.53%)
Oct 27, 2016 6.450 6.600 6.350 6.550 585,254 +0.10(+1.55%)
Oct 26, 2016 6.450 6.550 6.400 6.450 199,606 -0.10(-1.53%)
Oct 25, 2016 6.200 6.550 6.100 6.550 523,442 +0.35(+5.65%)
Oct 24, 2016 6.250 6.250 6.000 6.200 307,000 +0.05(+0.81%)
Oct 21, 2016 5.800 6.195 5.800 6.150 524,454 +0.30(+5.13%)
Oct 20, 2016 5.700 5.900 5.650 5.850 396,763 +0.35(+6.36%)
Oct 19, 2016 5.550 5.550 5.355 5.500 99,638 +0.00(+0.00%)
Oct 18, 2016 5.200 5.550 5.150 5.500 176,798 +0.25(+4.76%)
Oct 17, 2016 5.450 5.450 5.200 5.250 101,068 -0.15(-2.78%)
Oct 14, 2016 5.400 5.500 5.300 5.400 187,138 +0.05(+0.93%)
Oct 13, 2016 5.350 5.450 5.200 5.350 141,536 -0.05(-0.93%)
Oct 12, 2016 5.400 5.450 5.200 5.400 129,128 +0.10(+1.89%)
Oct 11, 2016 5.500 5.550 5.200 5.300 210,638 -0.25(-4.50%)
Oct 10, 2016 5.600 5.650 5.550 5.550 40,611 -0.04(-0.72%)
Oct 07, 2016 5.640 5.650 5.550 5.590 105,292 -0.03(-0.53%)
Oct 06, 2016 5.670 5.700 5.460 5.620 104,717 -0.06(-1.06%)
Oct 05, 2016 5.610 5.725 5.600 5.680 230,206 +0.07(+1.25%)
Oct 04, 2016 5.590 5.680 5.560 5.610 180,973 +0.04(+0.72%)
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.