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

Emcore Corp (NQ: EMKR )

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Apr 01, 2022 3.730 3.775 3.650 3.690 290,709 -0.01(-0.27%)
Mar 31, 2022 3.720 3.735 3.650 3.700 299,724 -0.01(-0.27%)
Mar 30, 2022 3.750 3.880 3.695 3.710 472,861 -0.03(-0.80%)
Mar 29, 2022 3.620 3.775 3.620 3.740 454,908 +0.16(+4.47%)
Mar 28, 2022 3.540 3.607 3.500 3.580 374,016 +0.03(+0.85%)
Mar 25, 2022 3.750 3.750 3.525 3.550 404,212 -0.17(-4.57%)
Mar 24, 2022 3.650 3.730 3.625 3.720 343,792 +0.06(+1.64%)
Mar 23, 2022 3.760 3.760 3.610 3.660 464,121 -0.10(-2.66%)
Mar 22, 2022 3.800 3.855 3.720 3.760 315,750 -0.03(-0.79%)
Mar 21, 2022 3.880 3.880 3.710 3.790 349,713 -0.04(-1.04%)
Mar 18, 2022 3.800 3.920 3.785 3.830 528,374 +0.03(+0.79%)
Mar 17, 2022 3.710 3.865 3.665 3.800 218,669 +0.09(+2.43%)
Mar 16, 2022 3.740 3.885 3.660 3.710 572,424 -0.01(-0.27%)
Mar 15, 2022 3.640 3.720 3.610 3.720 299,628 +0.09(+2.48%)
Mar 14, 2022 3.620 3.660 3.550 3.630 353,897 +0.02(+0.55%)
Mar 11, 2022 3.720 3.745 3.600 3.610 282,633 -0.08(-2.17%)
Mar 10, 2022 3.710 3.750 3.670 3.690 220,201 -0.09(-2.38%)
Mar 09, 2022 3.760 3.850 3.720 3.780 383,820 +0.11(+3.00%)
Mar 08, 2022 3.730 3.830 3.660 3.670 441,296 -0.02(-0.54%)
Mar 07, 2022 3.700 3.770 3.660 3.690 379,065 -0.02(-0.54%)
Mar 04, 2022 3.730 3.820 3.620 3.710 504,688 -0.08(-2.11%)
Mar 03, 2022 3.980 3.980 3.780 3.790 515,587 -0.15(-3.81%)
Mar 02, 2022 3.910 3.980 3.830 3.940 485,736 +0.03(+0.77%)
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.