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

Emcore Corp (NQ: EMKR )

2.930 -0.020 (-0.68%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 25, 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, 2020 2.710 2.765 2.676 2.730 68,780 +0.00(+0.00%)
Apr 29, 2020 2.700 2.818 2.660 2.730 84,049 +0.07(+2.63%)
Apr 28, 2020 2.680 2.720 2.650 2.660 91,362 +0.01(+0.38%)
Apr 27, 2020 2.610 2.660 2.580 2.650 21,407 +0.04(+1.53%)
Apr 24, 2020 2.630 2.630 2.500 2.610 50,000 -0.02(-0.76%)
Apr 23, 2020 2.630 2.650 2.580 2.630 50,630 -0.01(-0.38%)
Apr 22, 2020 2.510 2.640 2.510 2.640 25,573 +0.02(+0.76%)
Apr 21, 2020 2.520 2.660 2.400 2.620 54,857 +0.09(+3.56%)
Apr 20, 2020 2.520 2.550 2.450 2.530 96,623 -0.05(-1.94%)
Apr 17, 2020 2.460 2.600 2.460 2.580 42,800 +0.15(+5.95%)
Apr 16, 2020 2.570 2.570 2.350 2.435 28,877 -0.12(-4.88%)
Apr 15, 2020 2.500 2.560 2.400 2.560 63,577 +0.00(+0.00%)
Apr 14, 2020 2.320 2.590 2.309 2.560 110,864 +0.24(+10.34%)
Apr 13, 2020 2.200 2.340 2.140 2.320 33,358 +0.15(+6.91%)
Apr 09, 2020 2.150 2.215 2.140 2.170 47,100 +0.03(+1.40%)
Apr 08, 2020 2.040 2.181 2.040 2.140 147,281 +0.09(+4.39%)
Apr 07, 2020 1.930 2.110 1.930 2.050 97,839 -0.04(-1.91%)
Apr 06, 2020 2.230 2.230 2.090 2.090 64,550 -0.10(-4.57%)
Apr 03, 2020 2.150 2.290 2.060 2.190 46,100 +0.03(+1.39%)
Apr 02, 2020 2.120 2.260 2.120 2.160 21,959 +0.00(+0.00%)
Apr 01, 2020 2.210 2.221 2.130 2.160 48,704 -0.08(-3.57%)
Mar 31, 2020 2.220 2.270 2.153 2.240 95,752 +0.03(+1.36%)
Mar 30, 2020 2.200 2.290 2.070 2.210 98,984 +0.04(+1.84%)
Mar 27, 2020 1.950 2.180 1.880 2.170 172,300 +0.17(+8.50%)
Mar 26, 2020 2.200 2.337 1.980 2.000 315,303 -0.15(-6.98%)
Mar 25, 2020 1.860 2.230 1.860 2.150 162,738 +0.33(+18.13%)
Mar 24, 2020 1.820 2.080 1.755 1.820 96,103 +0.08(+4.60%)
Mar 23, 2020 1.530 1.770 1.530 1.740 73,681 +0.28(+19.18%)
Mar 20, 2020 1.880 1.890 1.460 1.460 102,500 -0.40(-21.51%)
Mar 19, 2020 1.680 1.880 1.630 1.860 37,798 +0.19(+11.38%)
Mar 18, 2020 1.870 2.030 1.600 1.670 78,604 -0.24(-12.57%)
Mar 17, 2020 1.800 1.980 1.800 1.910 68,013 +0.07(+3.80%)
Mar 16, 2020 1.910 2.020 1.835 1.840 111,321 -0.24(-11.54%)
Mar 13, 2020 2.300 2.330 2.017 2.080 151,200 -0.14(-6.31%)
Mar 12, 2020 2.280 2.290 2.100 2.220 168,865 -0.13(-5.53%)
Mar 11, 2020 2.470 2.470 2.350 2.350 111,201 -0.13(-5.24%)
Mar 10, 2020 2.480 2.550 2.430 2.480 159,454 +0.07(+2.90%)
Mar 09, 2020 2.500 2.560 2.400 2.410 264,534 -0.34(-12.36%)
Mar 06, 2020 2.800 2.850 2.720 2.750 206,100 -0.11(-3.85%)
Mar 05, 2020 2.910 2.956 2.860 2.860 84,762 -0.07(-2.39%)
Mar 04, 2020 3.040 3.083 2.910 2.930 16,232 -0.07(-2.33%)
Mar 03, 2020 3.030 3.030 2.865 3.000 131,078 +0.00(+0.00%)
Mar 02, 2020 2.985 3.040 2.970 3.000 47,212 +0.03(+1.01%)
Feb 28, 2020 2.880 2.990 2.700 2.970 249,400 +0.03(+1.02%)
Feb 27, 2020 2.900 3.057 2.730 2.940 134,022 -0.10(-3.29%)
Feb 26, 2020 3.320 3.320 3.040 3.040 113,566 -0.33(-9.79%)
Feb 25, 2020 3.530 3.530 3.370 3.370 107,956 -0.13(-3.71%)
Feb 24, 2020 3.550 3.550 3.410 3.500 72,315 -0.10(-2.78%)
Feb 21, 2020 3.630 3.720 3.580 3.600 254,000 -0.03(-0.83%)
Feb 20, 2020 3.440 3.660 3.420 3.630 238,046 +0.21(+6.14%)
Feb 19, 2020 3.380 3.490 3.330 3.420 28,250 +0.05(+1.48%)
Feb 18, 2020 3.380 3.430 3.350 3.370 56,790 +0.01(+0.30%)
Feb 14, 2020 3.440 3.450 3.360 3.360 96,400 -0.07(-2.04%)
Feb 13, 2020 3.490 3.490 3.420 3.430 29,474 -0.09(-2.56%)
Feb 12, 2020 3.350 3.630 3.350 3.520 84,307 +0.19(+5.71%)
Feb 11, 2020 3.180 3.350 3.170 3.330 43,512 +0.15(+4.72%)
Feb 10, 2020 3.130 3.188 3.070 3.180 110,825 +0.05(+1.60%)
Feb 07, 2020 3.170 3.320 3.130 3.130 369,700 -0.04(-1.26%)
Feb 06, 2020 3.310 3.310 3.130 3.170 141,522 +0.01(+0.32%)
Feb 05, 2020 3.270 3.310 3.130 3.160 603,062 -0.10(-3.07%)
Feb 04, 2020 3.380 3.470 3.240 3.260 85,504 -0.09(-2.69%)
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.