Indicators

Emcore Corp (NQ: EMKR )

1.140 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		117.25	112.00	116.00	37,352	+0.00(+0.00%)
Jul 28, 2017	116.00	117.08	113.75	116.00	16,627	-0.50(-0.43%)
Jul 27, 2017	116.00	122.00	115.00	116.50	35,233	+0.50(+0.43%)
Jul 26, 2017	115.00	117.25	113.50	116.00	29,633	+1.00(+0.87%)
Jul 25, 2017	114.50	115.50	112.50	115.00	19,658	+1.50(+1.32%)
Jul 24, 2017	111.50	113.88	110.00	113.50	17,755	+2.00(+1.79%)
Jul 21, 2017	112.00	112.00	109.50	111.50	14,059	+0.50(+0.45%)
Jul 20, 2017		111.00	108.00	111.00	16,354	+1.50(+1.37%)
Jul 19, 2017	110.50	112.00	109.00	109.50	25,467	+0.00(+0.00%)
Jul 18, 2017	108.50	110.50	106.50	109.50	28,246	+1.00(+0.92%)
Jul 17, 2017	111.00	111.00	108.25	108.50	18,177	-2.00(-1.81%)
Jul 14, 2017	109.50	111.50	108.50	110.50	11,181	+1.50(+1.38%)
Jul 13, 2017	110.00	111.00	108.00	109.00	12,740	-1.50(-1.36%)
Jul 12, 2017	113.50	115.00	110.00	110.50	15,995	-3.00(-2.64%)
Jul 11, 2017	113.00	113.50	110.00	113.50	17,489	+0.50(+0.44%)
Jul 10, 2017	111.00	113.25	109.75	113.00	26,423	+1.50(+1.35%)
Jul 07, 2017	106.50	111.50	106.00	111.50	17,756	+6.00(+5.69%)
Jul 06, 2017	104.50	106.00	103.91	105.50	27,792	-0.50(-0.47%)
Jul 05, 2017	104.50	107.25	104.00	106.00	20,512	+1.50(+1.44%)

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.