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

Emcore Corp (NQ: EMKR )

2.690 -0.160 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2022 0.9526 1.040 0.9395 0.9625 429,228 +0.02(+2.39%)
Dec 29, 2022 0.8900 0.9650 0.8900 0.9400 860,151 +0.06(+6.81%)
Dec 28, 2022 0.9100 0.9199 0.8613 0.8801 734,830 -0.01(-1.11%)
Dec 27, 2022 0.9400 0.9491 0.8707 0.8900 676,598 -0.08(-8.25%)
Dec 23, 2022 1.000 1.010 0.9675 0.9700 973,219 -0.05(-4.90%)
Dec 22, 2022 1.040 1.070 0.9400 1.020 706,145 -0.10(-8.93%)
Dec 21, 2022 1.150 1.230 1.060 1.120 1,395,266 -0.20(-15.15%)
Dec 20, 2022 1.350 1.370 1.320 1.320 320,566 -0.02(-1.49%)
Dec 19, 2022 1.370 1.410 1.340 1.340 372,745 -0.03(-2.19%)
Dec 16, 2022 1.340 1.430 1.340 1.370 2,701,917 +0.00(+0.00%)
Dec 15, 2022 1.320 1.410 1.300 1.370 465,954 +0.02(+1.48%)
Dec 14, 2022 1.370 1.390 1.300 1.350 364,995 -0.02(-1.46%)
Dec 13, 2022 1.280 1.390 1.280 1.370 521,567 +0.12(+9.60%)
Dec 12, 2022 1.330 1.340 1.240 1.250 573,781 -0.10(-7.41%)
Dec 09, 2022 1.270 1.370 1.270 1.350 256,851 +0.06(+4.65%)
Dec 08, 2022 1.230 1.330 1.230 1.290 269,739 +0.05(+4.03%)
Dec 07, 2022 1.320 1.362 1.230 1.240 446,521 -0.06(-4.62%)
Dec 06, 2022 1.370 1.393 1.300 1.300 348,685 -0.06(-4.41%)
Dec 05, 2022 1.400 1.400 1.360 1.360 132,334 -0.02(-1.45%)
Dec 02, 2022 1.420 1.500 1.380 1.380 185,882 -0.04(-2.82%)
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.