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, 2015 4.634 4.765 4.626 4.757 988,458 +0.13(+2.82%)
Jul 30, 2015 4.550 4.640 4.511 4.626 185,381 +0.05(+1.18%)
Jul 29, 2015 4.442 4.603 4.438 4.573 279,801 +0.11(+2.41%)
Jul 28, 2015 4.550 4.573 4.419 4.465 1,048,909 +0.03(+0.69%)
Jul 27, 2015 4.419 4.442 4.388 4.434 497,009 -0.01(-0.17%)
Jul 24, 2015 4.534 4.534 4.419 4.442 366,692 -0.07(-1.53%)
Jul 23, 2015 4.457 4.573 4.442 4.511 284,168 +0.08(+1.73%)
Jul 22, 2015 4.596 4.603 4.396 4.434 419,430 -0.20(-4.31%)
Jul 21, 2015 4.688 4.711 4.603 4.634 224,818 -0.02(-0.49%)
Jul 20, 2015 4.680 4.703 4.596 4.657 255,573 +0.00(+0.00%)
Jul 17, 2015 4.634 4.673 4.573 4.657 172,658 +0.05(+1.00%)
Jul 16, 2015 4.619 4.696 4.596 4.611 343,071 +0.01(+0.17%)
Jul 15, 2015 4.611 4.611 4.550 4.603 156,328 +0.02(+0.33%)
Jul 14, 2015 4.550 4.596 4.511 4.588 168,154 +0.04(+0.84%)
Jul 13, 2015 4.573 4.596 4.504 4.550 282,410 +0.02(+0.34%)
Jul 10, 2015 4.480 4.542 4.442 4.534 304,583 +0.10(+2.25%)
Jul 09, 2015 4.504 4.542 4.434 4.434 203,309 -0.05(-1.20%)
Jul 08, 2015 4.565 4.596 4.465 4.488 246,000 -0.11(-2.34%)
Jul 07, 2015 4.688 4.688 4.542 4.596 367,620 -0.08(-1.64%)
Jul 06, 2015 4.504 4.703 4.504 4.673 373,711 +0.06(+1.33%)
Jul 02, 2015 4.665 4.611 4.611 4.611 239,942 -0.03(-0.66%)
Jul 01, 2015 4.726 4.726 4.611 4.642 303,132 +0.02(+0.33%)
Jun 30, 2015 4.611 4.680 4.574 4.626 282,114 +0.01(+0.17%)
Jun 29, 2015 4.680 4.680 4.588 4.619 364,243 -0.08(-1.80%)
Jun 26, 2015 4.857 4.903 4.680 4.703 4,020,017 -0.17(-3.47%)
Jun 25, 2015 4.842 4.919 4.811 4.872 505,135 +0.03(+0.63%)
Jun 24, 2015 4.803 4.919 4.765 4.842 568,267 +0.05(+1.12%)
Jun 23, 2015 4.657 4.803 4.573 4.788 503,738 +0.12(+2.47%)
Jun 22, 2015 4.788 4.834 4.673 4.673 351,376 -0.12(-2.41%)
Jun 19, 2015 4.788 4.826 4.726 4.788 366,775 -0.04(-0.80%)
Jun 18, 2015 4.757 4.842 4.749 4.826 625,823 +0.02(+0.48%)
Jun 17, 2015 4.903 4.911 4.796 4.803 193,657 -0.08(-1.57%)
Jun 16, 2015 4.895 4.980 4.788 4.880 534,214 -0.06(-1.24%)
Jun 15, 2015 5.018 5.018 4.919 4.942 679,041 -0.08(-1.53%)
Jun 12, 2015 5.003 5.034 5.003 5.018 563,534 +0.00(+0.00%)
Jun 11, 2015 5.049 5.057 5.003 5.018 416,268 -0.04(-0.76%)
Jun 10, 2015 5.011 5.065 5.003 5.057 451,792 +0.04(+0.77%)
Jun 09, 2015 4.965 5.018 4.965 5.018 328,591 +0.02(+0.46%)
Jun 08, 2015 4.995 5.026 4.961 4.995 609,349 +0.01(+0.15%)
Jun 05, 2015 4.965 5.026 4.934 4.988 654,045 +0.00(+0.00%)
Jun 04, 2015 4.942 4.995 4.934 4.988 701,458 +0.03(+0.70%)
Jun 03, 2015 4.988 4.995 4.942 4.953 685,967 -0.01(-0.23%)
Jun 02, 2015 4.972 4.995 4.945 4.965 732,072 +0.01(+0.16%)
Jun 01, 2015 4.934 4.999 4.911 4.957 755,449 +0.06(+1.26%)
May 29, 2015 4.903 4.919 4.880 4.895 665,489 -0.01(-0.16%)
May 28, 2015 4.826 4.911 4.819 4.903 1,130,246 +0.08(+1.59%)
May 27, 2015 4.819 4.842 4.811 4.826 1,107,282 +0.01(+0.16%)
May 26, 2015 4.826 4.834 4.811 4.819 553,032 -0.02(-0.32%)
May 22, 2015 4.811 4.834 4.834 4.834 496,669 +0.02(+0.48%)
May 21, 2015 4.811 4.842 4.796 4.811 482,838 +0.00(+0.00%)
May 20, 2015 4.803 4.819 4.796 4.811 409,736 +0.00(+0.00%)
May 19, 2015 4.842 4.842 4.780 4.811 604,139 +0.00(+0.00%)
May 18, 2015 4.803 4.842 4.796 4.811 941,489 +0.02(+0.32%)
May 15, 2015 4.857 4.880 4.788 4.796 1,897,228 +0.08(+1.63%)
May 14, 2015 4.688 4.749 4.688 4.719 346,603 +0.02(+0.49%)
May 13, 2015 4.719 4.757 4.674 4.696 356,371 -0.03(-0.65%)
May 12, 2015 4.673 4.757 4.642 4.726 418,946 +0.08(+1.65%)
May 11, 2015 4.580 4.673 4.572 4.650 471,976 +0.09(+2.02%)
May 08, 2015 4.573 4.673 4.480 4.557 369,460 +0.02(+0.34%)
May 07, 2015 4.457 4.696 4.454 4.542 672,591 +0.27(+6.29%)
May 06, 2015 4.273 4.334 4.215 4.273 76,512 -0.02(-0.36%)
May 05, 2015 4.158 4.334 4.135 4.288 210,004 +0.09(+2.20%)
May 04, 2015 4.173 4.242 4.142 4.196 151,371 +0.02(+0.55%)
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.