Skip to main content

Emcore Corp (NQ: EMKR )

0.3450 -0.0172 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.140 1.178 1.130 1.150 142,999 +0.00(+0.00%)
Mar 30, 2023 1.209 1.209 1.150 1.150 45,168 -0.04(-3.36%)
Mar 29, 2023 1.170 1.250 1.130 1.190 246,990 +0.05(+4.39%)
Mar 28, 2023 1.150 1.170 1.130 1.140 132,421 +0.02(+1.79%)
Mar 27, 2023 1.150 1.150 1.110 1.120 107,666 +0.00(+0.00%)
Mar 24, 2023 1.090 1.120 1.070 1.120 93,015 -0.03(-2.61%)
Mar 23, 2023 1.130 1.150 1.100 1.150 112,574 +0.05(+4.55%)
Mar 22, 2023 1.150 1.150 1.100 1.100 70,028 -0.03(-2.65%)
Mar 21, 2023 1.110 1.180 1.100 1.130 339,833 +0.03(+2.73%)
Mar 20, 2023 1.070 1.140 1.062 1.100 228,896 +0.02(+1.85%)
Mar 17, 2023 1.140 1.143 1.050 1.080 806,581 -0.05(-4.42%)
Mar 16, 2023 1.100 1.150 1.100 1.130 320,643 +0.00(+0.00%)
Mar 15, 2023 1.110 1.151 1.100 1.130 200,326 -0.01(-0.88%)
Mar 14, 2023 1.120 1.240 1.120 1.140 901,607 +0.03(+2.70%)
Mar 13, 2023 1.100 1.140 1.080 1.110 665,129 -0.05(-4.31%)
Mar 10, 2023 1.180 1.190 1.140 1.160 345,404 -0.03(-2.52%)
Mar 09, 2023 1.270 1.280 1.180 1.190 184,040 -0.08(-6.30%)
Mar 08, 2023 1.330 1.330 1.250 1.270 188,814 -0.05(-3.79%)
Mar 07, 2023 1.360 1.370 1.310 1.320 72,290 -0.04(-2.94%)
Mar 06, 2023 1.380 1.420 1.360 1.360 202,319 -0.04(-2.86%)
Mar 03, 2023 1.400 1.430 1.390 1.400 159,962 +0.00(+0.00%)
Mar 02, 2023 1.450 1.490 1.390 1.400 363,401 -0.06(-4.11%)
Mar 01, 2023 1.460 1.490 1.422 1.460 302,127 +0.02(+1.74%)
Feb 28, 2023 1.400 1.440 1.350 1.435 395,908 +0.05(+3.24%)
Feb 27, 2023 1.340 1.430 1.300 1.390 500,519 +0.11(+8.59%)
Feb 24, 2023 1.420 1.440 1.280 1.280 762,642 -0.15(-10.49%)
Feb 23, 2023 1.470 1.480 1.420 1.430 420,956 -0.03(-2.05%)
Feb 22, 2023 1.370 1.490 1.350 1.460 559,571 +0.08(+5.80%)
Feb 21, 2023 1.390 1.430 1.330 1.380 620,706 -0.01(-0.72%)
Feb 17, 2023 1.310 1.410 1.290 1.390 837,801 +0.07(+5.30%)
Feb 16, 2023 1.230 1.330 1.230 1.320 788,772 +0.10(+8.20%)
Feb 15, 2023 1.250 1.330 1.150 1.220 4,175,361 -0.11(-8.27%)
Feb 14, 2023 1.400 1.400 1.300 1.330 591,529 -0.04(-2.92%)
Feb 13, 2023 1.360 1.380 1.310 1.370 161,303 +0.03(+2.24%)
Feb 10, 2023 1.340 1.360 1.290 1.340 248,616 +0.02(+1.13%)
Feb 09, 2023 1.420 1.430 1.310 1.325 852,480 +0.00(+0.38%)
Feb 08, 2023 1.350 1.350 1.270 1.320 201,199 -0.00(-0.38%)
Feb 07, 2023 1.270 1.330 1.270 1.325 179,450 +0.06(+5.16%)
Feb 06, 2023 1.380 1.380 1.250 1.260 312,458 -0.09(-6.67%)
Feb 03, 2023 1.280 1.390 1.270 1.350 342,819 +0.08(+5.88%)
Feb 02, 2023 1.280 1.320 1.270 1.275 272,332 +0.03(+2.82%)
Feb 01, 2023 1.250 1.300 1.230 1.240 239,202 +0.00(+0.00%)
Jan 31, 2023 1.250 1.280 1.220 1.240 169,736 +0.00(+0.40%)
Jan 30, 2023 1.300 1.300 1.230 1.235 235,717 -0.04(-3.14%)
Jan 27, 2023 1.270 1.297 1.230 1.275 144,731 +0.00(+0.39%)
Jan 26, 2023 1.170 1.290 1.170 1.270 263,353 +0.11(+9.48%)
Jan 25, 2023 1.140 1.210 1.130 1.160 184,224 +0.00(+0.00%)
Jan 24, 2023 1.190 1.190 1.140 1.160 87,659 -0.01(-0.85%)
Jan 23, 2023 1.140 1.200 1.120 1.170 135,322 +0.02(+1.74%)
Jan 20, 2023 1.150 1.170 1.098 1.150 180,102 +0.01(+0.88%)
Jan 19, 2023 1.170 1.191 1.110 1.140 267,041 -0.03(-2.56%)
Jan 18, 2023 1.160 1.210 1.130 1.170 171,306 +0.03(+2.63%)
Jan 17, 2023 1.190 1.218 1.120 1.140 220,104 -0.06(-5.00%)
Jan 13, 2023 1.200 1.240 1.130 1.200 199,230 -0.01(-0.83%)
Jan 12, 2023 1.230 1.250 1.190 1.210 220,011 +0.02(+1.68%)
Jan 11, 2023 1.140 1.280 1.140 1.190 615,257 +0.06(+5.31%)
Jan 10, 2023 1.170 1.177 1.050 1.130 367,898 +0.01(+0.89%)
Jan 09, 2023 0.9600 1.150 0.9600 1.120 424,156 +0.20(+21.74%)
Jan 06, 2023 0.9260 0.9799 0.9021 0.9200 284,314 +0.00(+0.26%)
Jan 05, 2023 0.9500 0.9800 0.9176 0.9176 312,265 -0.02(-2.38%)
Jan 04, 2023 0.9400 1.000 0.9400 0.9400 341,730 -0.01(-1.17%)
Jan 03, 2023 1.000 1.040 0.9400 0.9511 290,045 -0.01(-1.18%)
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%)
Dec 01, 2022 1.410 1.470 1.400 1.420 258,630 +0.00(+0.00%)
Nov 30, 2022 1.400 1.440 1.360 1.420 316,701 +0.02(+1.43%)
Nov 29, 2022 1.410 1.444 1.370 1.400 194,996 -0.01(-0.71%)
Nov 28, 2022 1.470 1.490 1.410 1.410 120,285 -0.07(-4.73%)
Nov 25, 2022 1.450 1.500 1.430 1.480 99,837 +0.03(+2.07%)
Nov 23, 2022 1.500 1.500 1.430 1.450 273,860 -0.03(-2.03%)
Nov 22, 2022 1.500 1.510 1.400 1.480 231,280 -0.01(-0.67%)
Nov 21, 2022 1.510 1.545 1.490 1.490 140,075 -0.04(-2.61%)
Nov 18, 2022 1.500 1.560 1.500 1.530 187,105 +0.03(+2.00%)
Nov 17, 2022 1.510 1.540 1.500 1.500 99,263 -0.02(-1.32%)
Nov 16, 2022 1.580 1.595 1.520 1.520 280,387 -0.07(-4.40%)
Nov 15, 2022 1.560 1.615 1.560 1.590 234,561 +0.06(+3.92%)
Nov 14, 2022 1.570 1.590 1.520 1.530 134,399 -0.06(-3.77%)
Nov 11, 2022 1.570 1.640 1.545 1.590 299,276 +0.04(+2.58%)
Nov 10, 2022 1.520 1.560 1.510 1.550 213,100 +0.03(+1.97%)
Nov 09, 2022 1.540 1.562 1.500 1.520 267,319 -0.01(-0.65%)
Nov 08, 2022 1.560 1.580 1.500 1.530 215,146 +0.01(+0.66%)
Nov 07, 2022 1.580 1.610 1.510 1.520 140,976 -0.04(-2.56%)
Nov 04, 2022 1.570 1.570 1.516 1.560 141,044 +0.03(+1.96%)
Nov 03, 2022 1.490 1.555 1.435 1.530 240,415 +0.04(+2.68%)
Nov 02, 2022 1.550 1.560 1.470 1.490 161,443 -0.06(-3.87%)
Nov 01, 2022 1.550 1.570 1.510 1.550 171,437 +0.02(+1.31%)
Oct 31, 2022 1.550 1.550 1.500 1.530 121,104 -0.02(-1.29%)
Oct 28, 2022 1.500 1.610 1.500 1.550 217,071 +0.03(+1.97%)
Oct 27, 2022 1.580 1.585 1.500 1.520 135,689 -0.05(-3.18%)
Oct 26, 2022 1.570 1.610 1.540 1.570 165,271 -0.01(-0.63%)
Oct 25, 2022 1.510 1.630 1.510 1.580 204,348 +0.05(+3.27%)
Oct 24, 2022 1.550 1.570 1.505 1.530 95,321 +0.00(+0.00%)
Oct 21, 2022 1.500 1.580 1.490 1.530 141,769 +0.01(+0.66%)
Oct 20, 2022 1.510 1.540 1.490 1.520 166,852 +0.00(+0.00%)
Oct 19, 2022 1.550 1.589 1.520 1.520 83,997 -0.04(-2.56%)
Oct 18, 2022 1.600 1.607 1.500 1.560 260,243 +0.04(+2.63%)
Oct 17, 2022 1.420 1.540 1.420 1.520 209,324 +0.10(+7.04%)
Oct 14, 2022 1.490 1.490 1.400 1.420 196,202 -0.06(-4.05%)
Oct 13, 2022 1.410 1.480 1.360 1.480 551,331 +0.04(+2.78%)
Oct 12, 2022 1.500 1.524 1.440 1.440 196,288 -0.07(-4.64%)
Oct 11, 2022 1.480 1.560 1.441 1.510 599,143 +0.02(+1.34%)
Oct 10, 2022 1.630 1.680 1.430 1.490 850,939 -0.14(-8.59%)
Oct 07, 2022 1.700 1.700 1.620 1.630 162,534 -0.07(-4.12%)
Oct 06, 2022 1.670 1.720 1.670 1.700 144,157 +0.00(+0.00%)
Oct 05, 2022 1.750 1.780 1.700 1.700 169,206 -0.07(-3.95%)
Oct 04, 2022 1.740 1.830 1.730 1.770 240,282 +0.05(+2.91%)
Oct 03, 2022 1.720 1.730 1.670 1.720 300,279 +0.05(+2.99%)
Sep 30, 2022 1.700 1.750 1.670 1.670 159,269 -0.02(-1.18%)
Sep 29, 2022 1.770 1.770 1.680 1.690 124,703 -0.10(-5.59%)
Sep 28, 2022 1.715 1.829 1.700 1.790 263,809 +0.09(+5.29%)
Sep 27, 2022 1.730 1.764 1.685 1.700 212,619 -0.04(-2.30%)
Sep 26, 2022 1.770 1.820 1.710 1.740 301,640 -0.05(-2.79%)
Sep 23, 2022 1.770 1.810 1.730 1.790 295,221 -0.05(-2.72%)
Sep 22, 2022 1.870 1.890 1.820 1.840 220,356 -0.04(-2.13%)
Sep 21, 2022 1.890 1.920 1.840 1.880 387,647 -0.04(-2.08%)
Sep 20, 2022 2.000 2.020 1.890 1.920 234,024 -0.11(-5.42%)
Sep 19, 2022 1.980 2.045 1.940 2.030 301,191 +0.01(+0.50%)
Sep 16, 2022 2.050 2.070 1.950 2.020 1,333,082 -0.04(-1.94%)
Sep 15, 2022 2.150 2.165 2.060 2.060 177,099 -0.10(-4.63%)
Sep 14, 2022 2.170 2.190 2.140 2.160 156,509 -0.02(-0.92%)
Sep 13, 2022 2.210 2.240 2.170 2.180 128,832 -0.11(-4.80%)
Sep 12, 2022 2.230 2.355 2.230 2.290 180,988 +0.04(+1.78%)
Sep 09, 2022 2.220 2.270 2.200 2.250 171,124 +0.03(+1.35%)
Sep 08, 2022 2.230 2.240 2.170 2.220 193,140 +0.00(+0.00%)
Sep 07, 2022 2.180 2.230 2.160 2.220 217,707 +0.03(+1.37%)
Sep 06, 2022 2.200 2.220 2.110 2.190 399,492 +0.00(+0.00%)
Sep 02, 2022 2.300 2.300 2.155 2.190 225,119 -0.08(-3.52%)
Sep 01, 2022 2.340 2.360 2.230 2.270 246,978 -0.11(-4.62%)
Aug 31, 2022 2.440 2.445 2.349 2.380 339,717 -0.06(-2.46%)
Aug 30, 2022 2.480 2.520 2.422 2.440 204,374 -0.04(-1.61%)
Aug 29, 2022 2.480 2.530 2.366 2.480 390,866 +0.03(+1.22%)
Aug 26, 2022 2.500 2.500 2.419 2.450 247,138 -0.03(-1.21%)
Aug 25, 2022 2.500 2.510 2.435 2.480 418,827 -0.01(-0.40%)
Aug 24, 2022 2.550 2.560 2.440 2.490 380,087 -0.03(-1.19%)
Aug 23, 2022 2.550 2.550 2.430 2.520 530,468 -0.04(-1.56%)
Aug 22, 2022 2.550 2.610 2.490 2.560 561,022 -0.03(-1.16%)
Aug 19, 2022 2.680 2.700 2.590 2.590 434,835 -0.15(-5.47%)
Aug 18, 2022 2.640 2.780 2.640 2.740 482,921 +0.09(+3.40%)
Aug 17, 2022 2.710 2.720 2.600 2.650 520,212 -0.08(-2.93%)
Aug 16, 2022 2.920 2.920 2.715 2.730 419,223 -0.19(-6.51%)
Aug 15, 2022 2.900 3.040 2.805 2.920 583,569 +0.04(+1.39%)
Aug 12, 2022 2.580 2.950 2.540 2.880 1,088,231 +0.29(+11.20%)
Aug 11, 2022 2.580 2.605 2.500 2.590 1,195,322 +0.04(+1.57%)
Aug 10, 2022 2.850 2.880 2.450 2.550 1,903,483 -0.58(-18.53%)
Aug 09, 2022 3.270 3.270 3.100 3.130 246,727 -0.13(-3.99%)
Aug 08, 2022 3.480 3.490 3.250 3.260 366,452 -0.14(-4.12%)
Aug 05, 2022 3.340 3.480 3.305 3.400 547,442 +0.02(+0.59%)
Aug 04, 2022 3.400 3.410 3.320 3.380 539,083 +0.00(+0.00%)
Aug 03, 2022 3.330 3.425 3.275 3.380 685,518 +0.06(+1.81%)
Aug 02, 2022 3.100 3.330 3.070 3.320 937,589 +0.21(+6.75%)
Aug 01, 2022 3.190 3.190 3.075 3.110 417,159 -0.09(-2.81%)
Jul 29, 2022 3.260 3.260 3.145 3.200 314,180 -0.05(-1.54%)
Jul 28, 2022 3.200 3.270 3.150 3.250 294,590 +0.04(+1.25%)
Jul 27, 2022 3.280 3.310 3.170 3.210 299,481 -0.05(-1.53%)
Jul 26, 2022 3.360 3.380 3.245 3.260 193,516 -0.12(-3.55%)
Jul 25, 2022 3.370 3.450 3.315 3.380 217,917 +0.00(+0.00%)
Jul 22, 2022 3.410 3.449 3.330 3.380 241,048 -0.04(-1.17%)
Jul 21, 2022 3.410 3.460 3.270 3.420 252,571 +0.02(+0.59%)
Jul 20, 2022 3.300 3.429 3.270 3.400 237,773 +0.10(+3.03%)
Jul 19, 2022 3.210 3.335 3.210 3.300 241,715 +0.10(+3.12%)
Jul 18, 2022 3.180 3.250 3.160 3.200 229,031 +0.04(+1.27%)
Jul 15, 2022 3.240 3.240 3.110 3.160 217,810 -0.03(-0.94%)
Jul 14, 2022 3.100 3.270 3.080 3.190 315,215 +0.04(+1.27%)
Jul 13, 2022 3.070 3.190 3.070 3.150 260,012 +0.04(+1.29%)
Jul 12, 2022 3.200 3.212 3.085 3.110 216,523 -0.04(-1.27%)
Jul 11, 2022 3.180 3.270 3.110 3.150 163,134 -0.06(-1.87%)
Jul 08, 2022 3.180 3.240 3.160 3.210 195,666 +0.01(+0.31%)
Jul 07, 2022 3.160 3.250 3.125 3.200 313,816 +0.07(+2.24%)
Jul 06, 2022 3.100 3.240 3.070 3.130 198,046 +0.03(+0.97%)
Jul 05, 2022 3.040 3.120 2.940 3.100 382,215 +0.01(+0.32%)
Jul 01, 2022 3.080 3.100 2.950 3.090 406,375 +0.02(+0.65%)
Jun 30, 2022 3.080 3.115 3.005 3.070 347,319 -0.06(-1.92%)
Jun 29, 2022 3.250 3.270 3.075 3.130 365,829 -0.16(-4.86%)
Jun 28, 2022 3.280 3.420 3.280 3.290 498,609 +0.01(+0.30%)
Jun 27, 2022 3.430 3.480 3.230 3.280 643,615 -0.17(-4.93%)
Jun 24, 2022 3.450 3.650 3.390 3.450 5,600,783 +0.00(+0.00%)
Jun 23, 2022 3.310 3.450 3.240 3.450 585,288 +0.13(+3.92%)
Jun 22, 2022 3.250 3.410 3.250 3.320 491,653 +0.01(+0.30%)
Jun 21, 2022 3.140 3.365 3.110 3.310 735,439 +0.20(+6.43%)
Jun 17, 2022 3.160 3.270 3.010 3.110 1,732,466 -0.06(-1.89%)
Jun 16, 2022 3.210 3.240 3.080 3.170 560,402 -0.14(-4.23%)
Jun 15, 2022 3.260 3.370 3.168 3.310 306,701 +0.12(+3.76%)
Jun 14, 2022 3.260 3.270 3.130 3.190 318,397 -0.01(-0.31%)
Jun 13, 2022 3.080 3.270 3.035 3.200 764,841 +0.00(+0.00%)
Jun 10, 2022 3.370 3.370 3.150 3.200 405,659 -0.21(-6.16%)
Jun 09, 2022 3.470 3.540 3.380 3.410 301,650 -0.09(-2.57%)
Jun 08, 2022 3.510 3.600 3.430 3.500 333,325 -0.04(-1.13%)
Jun 07, 2022 3.350 3.560 3.340 3.540 466,869 +0.14(+4.12%)
Jun 06, 2022 3.500 3.560 3.370 3.400 333,353 -0.10(-2.86%)
Jun 03, 2022 3.410 3.555 3.350 3.500 419,597 +0.03(+0.86%)
Jun 02, 2022 3.200 3.485 3.176 3.470 296,718 +0.28(+8.78%)
Jun 01, 2022 3.320 3.325 3.160 3.190 308,456 -0.11(-3.33%)
May 31, 2022 3.310 3.360 3.260 3.300 168,629 -0.03(-0.90%)
May 27, 2022 3.290 3.350 3.260 3.330 406,936 +0.08(+2.46%)
May 26, 2022 3.150 3.280 3.140 3.250 424,093 +0.12(+3.83%)
May 25, 2022 3.060 3.190 3.050 3.130 190,752 +0.04(+1.29%)
May 24, 2022 3.060 3.120 2.970 3.090 238,430 +0.00(+0.00%)
May 23, 2022 3.120 3.200 3.075 3.090 165,767 -0.02(-0.64%)
May 20, 2022 3.180 3.200 3.020 3.110 242,490 -0.02(-0.64%)
May 19, 2022 3.110 3.185 3.080 3.130 251,579 +0.02(+0.64%)
May 18, 2022 3.160 3.210 3.100 3.110 236,182 -0.11(-3.42%)
May 17, 2022 3.200 3.260 3.130 3.220 227,810 +0.08(+2.55%)
May 16, 2022 3.170 3.210 3.100 3.140 272,466 -0.05(-1.57%)
May 13, 2022 3.230 3.255 3.140 3.190 391,378 +0.01(+0.31%)
May 12, 2022 3.030 3.245 3.030 3.180 334,122 +0.11(+3.58%)
May 11, 2022 3.230 3.290 3.050 3.070 427,331 -0.18(-5.54%)
May 10, 2022 3.190 3.310 3.090 3.250 544,065 +0.13(+4.17%)
May 09, 2022 3.180 3.251 3.045 3.120 733,141 -0.13(-4.00%)
May 06, 2022 3.040 3.270 3.040 3.250 566,916 +0.17(+5.52%)
May 05, 2022 3.280 3.330 3.050 3.080 794,548 -0.53(-14.68%)
May 04, 2022 3.570 3.620 3.420 3.610 402,537 +0.02(+0.56%)
May 03, 2022 3.590 3.670 3.555 3.590 612,598 -0.01(-0.28%)
May 02, 2022 3.460 3.670 3.460 3.600 558,113 +0.15(+4.35%)
Apr 29, 2022 3.510 3.690 3.420 3.450 402,617 -0.11(-3.09%)
Apr 28, 2022 3.410 3.590 3.340 3.560 481,287 +0.18(+5.33%)
Apr 27, 2022 3.360 3.420 3.320 3.380 412,018 +0.02(+0.60%)
Apr 26, 2022 3.420 3.512 3.350 3.360 346,084 -0.12(-3.45%)
Apr 25, 2022 3.420 3.490 3.375 3.480 345,317 +0.06(+1.75%)
Apr 22, 2022 3.520 3.550 3.385 3.420 370,487 -0.12(-3.39%)
Apr 21, 2022 3.650 3.710 3.490 3.540 435,516 -0.07(-1.94%)
Apr 20, 2022 3.630 3.660 3.575 3.610 420,694 +0.01(+0.28%)
Apr 19, 2022 3.650 3.690 3.550 3.600 499,903 -0.05(-1.37%)
Apr 18, 2022 3.690 3.780 3.640 3.650 380,348 -0.03(-0.82%)
Apr 14, 2022 3.700 3.805 3.660 3.680 418,568 +0.00(+0.00%)
Apr 13, 2022 3.500 3.710 3.455 3.680 536,826 +0.18(+5.14%)
Apr 12, 2022 3.710 3.730 3.500 3.500 638,550 -0.16(-4.37%)
Apr 11, 2022 3.620 3.750 3.570 3.660 619,560 +0.03(+0.83%)
Apr 08, 2022 3.620 3.665 3.540 3.630 391,801 +0.01(+0.28%)
Apr 07, 2022 3.580 3.655 3.500 3.620 320,517 +0.04(+1.12%)
Apr 06, 2022 3.560 3.610 3.432 3.580 595,728 +0.00(+0.00%)
Apr 05, 2022 3.670 3.710 3.560 3.580 332,301 -0.14(-3.76%)
Apr 04, 2022 3.700 3.730 3.640 3.720 267,045 +0.03(+0.81%)
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.