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

Emcore Corp (NQ: EMKR )

2.850 -0.060 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2019 3.060 3.110 3.040 3.040 115,900 -0.05(-1.62%)
Dec 30, 2019 3.110 3.130 3.070 3.090 137,468 -0.01(-0.32%)
Dec 27, 2019 3.060 3.110 3.040 3.100 124,500 +0.04(+1.31%)
Dec 26, 2019 2.990 3.070 2.990 3.060 120,636 +0.10(+3.38%)
Dec 24, 2019 2.940 3.030 2.940 2.960 120,500 -0.02(-0.67%)
Dec 23, 2019 3.100 3.100 2.970 2.980 62,356 -0.12(-3.87%)
Dec 20, 2019 3.090 3.120 3.070 3.100 12,900 -0.02(-0.64%)
Dec 19, 2019 3.120 3.153 3.110 3.120 4,806 -0.02(-0.64%)
Dec 18, 2019 3.110 3.170 3.040 3.140 40,696 +0.00(+0.00%)
Dec 17, 2019 3.090 3.170 3.030 3.140 89,070 +0.05(+1.62%)
Dec 16, 2019 2.990 3.120 2.972 3.090 87,726 +0.02(+0.65%)
Dec 13, 2019 3.040 3.090 2.930 3.070 36,100 +0.03(+0.99%)
Dec 12, 2019 3.020 3.090 3.020 3.040 196,629 +0.02(+0.83%)
Dec 11, 2019 3.010 3.040 2.970 3.015 63,636 -0.00(-0.17%)
Dec 10, 2019 3.030 3.100 3.010 3.020 23,143 -0.05(-1.63%)
Dec 09, 2019 3.090 3.130 3.070 3.070 147,218 -0.02(-0.65%)
Dec 06, 2019 3.200 3.200 3.070 3.090 361,500 -0.07(-2.22%)
Dec 05, 2019 3.080 3.200 3.050 3.160 170,830 -0.01(-0.32%)
Dec 04, 2019 3.130 3.190 3.130 3.170 30,622 +0.03(+0.96%)
Dec 03, 2019 3.150 3.194 3.100 3.140 40,916 -0.05(-1.57%)
Dec 02, 2019 3.180 3.200 3.170 3.190 27,740 +0.03(+0.95%)
Nov 29, 2019 3.150 3.160 3.120 3.160 14,000 -0.02(-0.63%)
Nov 27, 2019 3.210 3.210 3.140 3.180 25,000 +0.00(+0.00%)
Nov 26, 2019 3.140 3.195 3.130 3.180 24,997 +0.03(+0.95%)
Nov 25, 2019 3.050 3.150 3.035 3.150 16,750 +0.12(+3.96%)
Nov 22, 2019 3.040 3.080 3.000 3.030 27,000 -0.03(-0.98%)
Nov 21, 2019 3.010 3.070 3.010 3.060 17,461 +0.03(+0.99%)
Nov 20, 2019 3.060 3.140 3.030 3.030 73,515 -0.06(-1.94%)
Nov 19, 2019 3.110 3.220 3.080 3.090 26,876 -0.01(-0.32%)
Nov 18, 2019 3.169 3.169 3.070 3.100 38,552 -0.06(-1.90%)
Nov 15, 2019 3.100 3.180 3.100 3.160 22,700 +0.06(+1.94%)
Nov 14, 2019 3.060 3.120 3.060 3.100 23,912 +0.02(+0.65%)
Nov 13, 2019 3.130 3.150 3.020 3.080 37,567 -0.04(-1.44%)
Nov 12, 2019 3.090 3.160 3.070 3.125 13,690 +0.02(+0.48%)
Nov 11, 2019 3.080 3.130 3.040 3.110 15,272 -0.01(-0.32%)
Nov 08, 2019 3.070 3.120 3.050 3.120 12,100 +0.03(+0.97%)
Nov 07, 2019 3.060 3.110 3.050 3.090 47,857 +0.02(+0.65%)
Nov 06, 2019 3.090 3.090 3.050 3.070 36,122 -0.02(-0.65%)
Nov 05, 2019 3.000 3.110 3.000 3.090 40,622 +0.05(+1.64%)
Nov 04, 2019 2.950 3.040 2.940 3.040 32,074 +0.08(+2.70%)
Nov 01, 2019 3.000 3.005 2.960 2.960 29,500 -0.01(-0.34%)
Oct 31, 2019 2.930 2.990 2.900 2.970 32,243 +0.01(+0.34%)
Oct 30, 2019 2.810 2.975 2.810 2.960 184,779 +0.17(+6.09%)
Oct 29, 2019 2.770 2.822 2.750 2.790 100,929 -0.01(-0.36%)
Oct 28, 2019 2.800 2.850 2.750 2.800 76,895 +0.01(+0.36%)
Oct 25, 2019 2.820 2.858 2.760 2.790 21,300 -0.01(-0.36%)
Oct 24, 2019 2.832 2.832 2.780 2.800 7,686 -0.03(-1.06%)
Oct 23, 2019 2.840 2.900 2.780 2.830 30,746 +0.00(+0.00%)
Oct 22, 2019 2.890 3.010 2.830 2.830 10,550 -0.03(-1.05%)
Oct 21, 2019 2.977 3.005 2.860 2.860 21,657 -0.10(-3.38%)
Oct 18, 2019 2.960 3.000 2.960 2.960 157,100 -0.03(-1.00%)
Oct 17, 2019 2.930 2.990 2.930 2.990 22,386 +0.02(+0.67%)
Oct 16, 2019 2.880 3.010 2.850 2.970 38,054 +0.06(+2.06%)
Oct 15, 2019 2.830 2.950 2.820 2.910 110,945 +0.03(+1.04%)
Oct 14, 2019 2.860 2.900 2.810 2.880 23,785 -0.01(-0.35%)
Oct 11, 2019 2.900 2.930 2.820 2.890 42,100 +0.02(+0.70%)
Oct 10, 2019 2.900 2.910 2.830 2.870 43,347 -0.03(-1.03%)
Oct 09, 2019 2.825 2.930 2.825 2.900 17,534 +0.05(+1.75%)
Oct 08, 2019 2.900 2.910 2.800 2.850 23,061 -0.07(-2.40%)
Oct 07, 2019 2.896 2.940 2.896 2.920 22,984 -0.02(-0.68%)
Oct 04, 2019 2.910 3.000 2.850 2.940 86,400 +0.02(+0.68%)
Oct 03, 2019 2.850 2.920 2.750 2.920 97,566 +0.07(+2.46%)
Oct 02, 2019 2.930 2.930 2.800 2.850 122,168 -0.10(-3.39%)
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.