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

Emcore Corp (NQ: EMKR )

2.730 -0.200 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2012 3.727 3.958 3.689 3.827 230,464 +0.08(+2.26%)
Jul 30, 2012 3.712 3.800 3.650 3.743 114,317 +0.03(+0.83%)
Jul 27, 2012 3.658 3.789 3.650 3.712 112,444 +0.05(+1.26%)
Jul 26, 2012 3.681 3.720 3.566 3.666 131,343 +0.02(+0.63%)
Jul 25, 2012 3.435 3.666 3.358 3.643 197,901 +0.22(+6.28%)
Jul 24, 2012 3.597 3.620 3.420 3.428 168,304 -0.18(-4.90%)
Jul 23, 2012 3.658 3.658 3.551 3.604 121,493 -0.12(-3.10%)
Jul 20, 2012 3.858 3.873 3.681 3.720 137,365 -0.17(-4.35%)
Jul 19, 2012 3.643 4.027 3.543 3.889 557,372 +0.28(+7.66%)
Jul 18, 2012 3.481 3.650 3.451 3.612 142,401 +0.11(+3.07%)
Jul 17, 2012 3.697 3.697 3.443 3.504 97,772 -0.18(-5.00%)
Jul 16, 2012 3.604 3.835 3.604 3.689 153,123 +0.07(+1.91%)
Jul 13, 2012 3.527 3.804 3.451 3.620 475,629 +0.35(+10.82%)
Jul 12, 2012 3.374 3.420 3.266 3.266 168,127 -0.17(-4.92%)
Jul 11, 2012 3.405 3.443 3.366 3.435 72,855 +0.05(+1.59%)
Jul 10, 2012 3.420 3.504 3.351 3.381 259,302 -0.06(-1.79%)
Jul 09, 2012 3.412 3.535 3.328 3.443 188,772 +0.02(+0.67%)
Jul 06, 2012 3.420 3.474 3.351 3.420 202,604 -0.03(-0.89%)
Jul 05, 2012 3.428 3.504 3.381 3.451 87,041 -0.02(-0.44%)
Jul 03, 2012 3.435 3.535 3.366 3.466 164,625 +0.01(+0.22%)
Jul 02, 2012 3.420 3.535 3.312 3.458 270,422 +0.06(+1.81%)
Jun 29, 2012 3.259 3.405 3.228 3.397 328,092 +0.19(+6.00%)
Jun 28, 2012 3.151 3.235 3.089 3.205 204,784 -0.04(-1.18%)
Jun 27, 2012 3.074 3.335 2.997 3.243 438,638 +0.15(+4.71%)
Jun 26, 2012 2.882 3.136 2.805 3.097 424,929 +0.24(+8.33%)
Jun 25, 2012 2.913 3.036 2.859 2.859 178,832 -0.08(-2.62%)
Jun 22, 2012 2.790 2.982 2.767 2.936 3,733,349 +0.17(+6.11%)
Jun 21, 2012 2.890 2.905 2.728 2.767 450,844 -0.08(-2.96%)
Jun 20, 2012 2.690 2.974 2.651 2.851 244,180 +0.12(+4.51%)
Jun 19, 2012 2.859 2.951 2.721 2.728 366,486 -0.12(-4.05%)
Jun 18, 2012 2.913 2.997 2.820 2.844 383,125 -0.08(-2.89%)
Jun 15, 2012 3.013 3.066 2.920 2.928 321,044 -0.07(-2.31%)
Jun 14, 2012 3.082 3.082 2.959 2.997 263,319 -0.07(-2.26%)
Jun 13, 2012 3.189 3.191 3.028 3.066 114,347 -0.12(-3.86%)
Jun 12, 2012 3.028 3.289 3.009 3.189 478,244 +0.20(+6.68%)
Jun 11, 2012 3.082 3.086 2.990 2.990 236,837 -0.08(-2.51%)
Jun 08, 2012 3.151 3.206 3.013 3.066 209,382 -0.11(-3.39%)
Jun 07, 2012 3.243 3.251 3.105 3.174 261,360 -0.01(-0.24%)
Jun 06, 2012 3.136 3.189 3.074 3.182 199,317 +0.08(+2.73%)
Jun 05, 2012 3.074 3.166 3.066 3.097 173,290 +0.02(+0.50%)
Jun 04, 2012 3.182 3.251 2.997 3.082 168,072 -0.07(-2.20%)
Jun 01, 2012 3.028 3.220 3.028 3.151 178,318 +0.00(+0.00%)
May 31, 2012 3.005 3.174 2.897 3.151 289,317 +0.15(+4.86%)
May 30, 2012 2.974 3.082 2.966 3.005 81,260 -0.05(-1.51%)
May 29, 2012 3.051 3.097 2.990 3.051 119,714 +0.01(+0.25%)
May 25, 2012 3.013 3.082 2.997 3.043 67,204 +0.02(+0.76%)
May 24, 2012 3.097 3.097 2.966 3.020 135,792 -0.08(-2.48%)
May 23, 2012 3.020 3.143 2.959 3.097 254,360 +0.02(+0.75%)
May 22, 2012 3.074 3.159 3.036 3.074 109,513 -0.01(-0.25%)
May 21, 2012 2.990 3.097 2.928 3.082 116,839 +0.11(+3.62%)
May 18, 2012 3.082 3.097 2.928 2.974 551,968 -0.10(-3.25%)
May 17, 2012 3.136 3.189 3.036 3.074 285,133 -0.07(-2.20%)
May 16, 2012 3.297 3.405 3.136 3.143 155,542 -0.14(-4.22%)
May 15, 2012 3.282 3.412 3.220 3.282 171,718 -0.01(-0.23%)
May 14, 2012 3.420 3.443 3.274 3.289 139,591 -0.22(-6.35%)
May 11, 2012 3.451 3.550 3.328 3.512 393,593 +0.03(+0.88%)
May 10, 2012 3.458 3.643 3.405 3.481 499,777 +0.13(+3.90%)
May 09, 2012 3.182 3.381 3.097 3.351 388,839 +0.14(+4.31%)
May 08, 2012 3.235 3.235 3.097 3.212 293,737 -0.05(-1.65%)
May 07, 2012 3.374 3.397 3.189 3.266 269,358 -0.10(-2.97%)
May 04, 2012 3.881 3.881 3.343 3.366 598,424 -0.48(-12.57%)
May 03, 2012 3.843 3.858 3.720 3.850 679,775 +0.02(+0.40%)
May 02, 2012 3.758 3.873 3.674 3.835 612,146 +0.01(+0.20%)
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.