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

Emcore Corp (NQ: EMKR )

1.049 -0.011 (-1.03%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 17, 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 (%)
Apr 30, 2019 3.930 3.950 3.860 3.920 98,965 -0.02(-0.51%)
Apr 29, 2019 4.040 4.050 3.930 3.940 62,325 -0.12(-2.96%)
Apr 26, 2019 4.030 4.100 4.020 4.060 23,900 +0.01(+0.25%)
Apr 25, 2019 4.140 4.160 4.010 4.050 51,266 -0.09(-2.17%)
Apr 24, 2019 4.100 4.200 4.070 4.140 45,903 +0.03(+0.73%)
Apr 23, 2019 4.030 4.140 4.010 4.110 64,786 +0.06(+1.48%)
Apr 22, 2019 4.020 4.100 4.020 4.050 99,705 +0.02(+0.50%)
Apr 18, 2019 4.060 4.120 4.010 4.030 75,900 -0.03(-0.74%)
Apr 17, 2019 4.120 4.170 4.040 4.060 64,485 -0.06(-1.46%)
Apr 16, 2019 4.100 4.180 4.070 4.120 56,502 +0.07(+1.73%)
Apr 15, 2019 4.190 4.200 4.010 4.050 87,801 -0.11(-2.64%)
Apr 12, 2019 4.170 4.250 4.150 4.160 108,700 +0.03(+0.73%)
Apr 11, 2019 4.000 4.160 4.000 4.130 324,036 +0.24(+6.17%)
Apr 10, 2019 3.900 3.920 3.810 3.890 147,501 -0.04(-1.02%)
Apr 09, 2019 3.960 3.960 3.880 3.930 57,522 -0.05(-1.26%)
Apr 08, 2019 3.960 4.000 3.960 3.980 43,224 +0.00(+0.00%)
Apr 05, 2019 3.980 4.030 3.960 3.980 293,900 +0.00(+0.00%)
Apr 04, 2019 3.980 3.990 3.915 3.980 113,415 +0.00(+0.00%)
Apr 03, 2019 3.980 3.990 3.900 3.980 116,922 -0.01(-0.25%)
Apr 02, 2019 3.910 4.000 3.710 3.990 547,718 +0.32(+8.85%)
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.