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

Emcore Corp (NQ: EMKR )

2.780 -0.150 (-5.13%)
Streaming Delayed Price Updated: 3:04 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 31, 2014 4.119 4.073 4.073 4.073 199,344 -0.02(-0.56%)
Dec 30, 2014 4.188 4.227 4.083 4.096 161,358 -0.12(-2.74%)
Dec 29, 2014 4.127 4.227 4.062 4.211 172,986 +0.06(+1.48%)
Dec 26, 2014 4.073 4.219 4.057 4.150 226,775 +0.08(+1.89%)
Dec 24, 2014 4.081 4.073 4.073 4.073 81,065 -0.02(-0.56%)
Dec 23, 2014 4.104 4.158 4.096 4.096 151,510 +0.02(+0.38%)
Dec 22, 2014 4.073 4.119 4.035 4.081 183,472 -0.02(-0.38%)
Dec 19, 2014 4.073 4.150 4.042 4.096 220,988 +0.01(+0.19%)
Dec 18, 2014 3.973 4.138 3.973 4.089 378,068 +0.12(+2.90%)
Dec 17, 2014 3.958 4.035 3.958 3.973 246,645 +0.01(+0.19%)
Dec 16, 2014 3.919 4.089 3.919 3.966 358,234 +0.02(+0.58%)
Dec 15, 2014 3.958 4.112 3.942 3.942 467,358 -0.08(-2.10%)
Dec 12, 2014 3.843 4.112 3.843 4.027 524,183 +0.14(+3.56%)
Dec 11, 2014 3.866 3.935 3.866 3.889 232,319 -0.03(-0.78%)
Dec 10, 2014 3.904 3.935 3.866 3.919 150,073 +0.01(+0.20%)
Dec 09, 2014 3.919 3.942 3.850 3.912 269,620 -0.03(-0.78%)
Dec 08, 2014 3.919 3.981 3.896 3.942 330,711 -0.02(-0.39%)
Dec 05, 2014 3.950 4.018 3.919 3.958 143,673 +0.00(+0.00%)
Dec 04, 2014 3.973 3.973 3.928 3.958 103,479 +0.01(+0.19%)
Dec 03, 2014 3.966 3.996 3.946 3.950 98,922 +0.02(+0.39%)
Dec 02, 2014 3.942 3.966 3.927 3.935 98,247 -0.02(-0.39%)
Dec 01, 2014 3.981 3.996 3.927 3.950 127,834 -0.05(-1.15%)
Nov 28, 2014 3.996 4.035 3.981 3.996 100,663 -0.02(-0.57%)
Nov 26, 2014 4.027 4.019 4.019 4.019 64,930 -0.03(-0.76%)
Nov 25, 2014 4.058 4.065 4.035 4.050 60,284 -0.01(-0.19%)
Nov 24, 2014 4.004 4.073 4.000 4.058 133,667 +0.04(+0.96%)
Nov 21, 2014 4.019 4.042 3.960 4.019 390,327 +0.04(+0.97%)
Nov 20, 2014 3.981 3.996 3.973 3.981 111,698 +0.02(+0.58%)
Nov 19, 2014 3.966 4.004 3.958 3.958 206,178 -0.04(-0.96%)
Nov 18, 2014 3.973 4.035 3.958 3.996 110,119 +0.04(+0.97%)
Nov 17, 2014 3.966 4.035 3.958 3.958 134,346 -0.01(-0.19%)
Nov 14, 2014 3.973 4.012 3.966 3.966 175,829 -0.02(-0.39%)
Nov 13, 2014 3.981 4.012 3.966 3.981 112,486 -0.02(-0.38%)
Nov 12, 2014 4.004 4.035 3.989 3.996 66,310 -0.04(-0.95%)
Nov 11, 2014 3.966 4.073 3.966 4.035 596,917 +0.05(+1.35%)
Nov 10, 2014 3.973 3.996 3.958 3.981 116,218 -0.02(-0.38%)
Nov 07, 2014 3.958 4.012 3.958 3.996 335,083 +0.02(+0.39%)
Nov 06, 2014 3.973 4.019 3.947 3.981 102,838 +0.02(+0.39%)
Nov 05, 2014 3.996 3.996 3.935 3.966 148,116 -0.03(-0.77%)
Nov 04, 2014 3.973 4.019 3.927 3.996 106,299 -0.01(-0.19%)
Nov 03, 2014 3.950 4.027 3.950 4.004 145,770 +0.04(+0.97%)
Oct 31, 2014 4.027 4.035 3.958 3.966 231,839 -0.02(-0.39%)
Oct 30, 2014 4.012 4.058 3.935 3.981 177,624 -0.05(-1.15%)
Oct 29, 2014 3.973 4.035 3.927 4.027 290,125 +0.07(+1.75%)
Oct 28, 2014 3.966 3.996 3.935 3.958 266,338 -0.01(-0.19%)
Oct 27, 2014 4.019 4.012 3.919 3.966 270,888 -0.05(-1.15%)
Oct 24, 2014 4.096 4.096 3.916 4.012 497,032 +0.05(+1.16%)
Oct 23, 2014 4.042 4.150 3.896 3.966 2,398,179 -0.34(-7.86%)
Oct 22, 2014 4.327 4.411 4.281 4.304 244,661 -0.08(-1.93%)
Oct 21, 2014 4.296 4.419 4.296 4.388 198,117 +0.08(+1.96%)
Oct 20, 2014 4.304 4.304 4.235 4.304 221,288 +0.02(+0.36%)
Oct 17, 2014 4.327 4.381 4.227 4.288 177,248 -0.04(-0.89%)
Oct 16, 2014 4.227 4.381 4.211 4.327 383,200 +0.04(+0.90%)
Oct 15, 2014 4.127 4.334 4.104 4.288 303,334 +0.12(+2.76%)
Oct 14, 2014 4.196 4.304 4.158 4.173 212,938 +0.02(+0.56%)
Oct 13, 2014 4.112 4.265 4.081 4.150 174,555 +0.04(+0.93%)
Oct 10, 2014 4.227 4.265 4.096 4.112 329,640 -0.15(-3.43%)
Oct 09, 2014 4.288 4.334 4.196 4.258 338,711 -0.05(-1.07%)
Oct 08, 2014 4.096 4.327 4.096 4.304 577,610 +0.19(+4.67%)
Oct 07, 2014 4.181 4.273 4.104 4.112 527,857 -0.09(-2.19%)
Oct 06, 2014 4.311 4.411 4.188 4.204 474,519 -0.11(-2.50%)
Oct 03, 2014 4.381 4.457 4.304 4.311 419,533 -0.07(-1.58%)
Oct 02, 2014 4.296 4.381 4.258 4.381 281,109 +0.05(+1.24%)
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.