Indicators

Emcore Corp (NQ: EMKR )

1.020 -0.040 (-3.77%)

Streaming Delayed Price Updated: 12:37 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	4.120	4.150	4.080	4.100	52,202	-0.04(-0.85%)
Feb 27, 2019	4.189	4.189	4.125	4.135	60,593	-0.02(-0.36%)
Feb 26, 2019	4.200	4.220	4.140	4.150	47,047	-0.04(-0.95%)
Feb 25, 2019	4.180	4.310	4.160	4.190	88,217	-0.03(-0.71%)
Feb 22, 2019	4.160	4.280	4.130	4.220	85,200	+0.02(+0.48%)
Feb 21, 2019	4.210	4.269	4.160	4.200	21,011	+0.01(+0.24%)
Feb 20, 2019	4.180	4.280	4.060	4.190	38,352	+0.03(+0.67%)
Feb 19, 2019	4.050	4.180	4.050	4.162	129,678	+0.09(+2.26%)
Feb 15, 2019	4.110	4.110	4.070	4.070	100,000	-0.03(-0.73%)
Feb 14, 2019	4.120	4.120	4.050	4.100	104,515	+0.00(+0.00%)
Feb 13, 2019	4.250	4.280	4.093	4.100	112,135	-0.11(-2.61%)
Feb 12, 2019	4.200	4.320	4.140	4.210	212,988	-0.08(-1.86%)
Feb 11, 2019	4.260	4.330	4.210	4.290	29,041	+0.02(+0.47%)
Feb 08, 2019	4.385	4.385	4.240	4.270	77,600	-0.05(-1.04%)
Feb 07, 2019	4.470	4.540	4.170	4.315	580,393	-0.27(-5.99%)
Feb 06, 2019	4.490	4.670	4.490	4.590	143,319	+0.19(+4.32%)
Feb 05, 2019	4.350	4.500	4.350	4.400	132,293	+0.03(+0.69%)
Feb 04, 2019	4.370	4.400	4.330	4.370	91,942	+0.01(+0.23%)

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.