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

Emcore Corp (NQ: EMKR )

2.690 -0.160 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2022 3.260 3.260 3.145 3.200 314,180 -0.05(-1.54%)
Jul 28, 2022 3.200 3.270 3.150 3.250 294,590 +0.04(+1.25%)
Jul 27, 2022 3.280 3.310 3.170 3.210 299,481 -0.05(-1.53%)
Jul 26, 2022 3.360 3.380 3.245 3.260 193,516 -0.12(-3.55%)
Jul 25, 2022 3.370 3.450 3.315 3.380 217,917 +0.00(+0.00%)
Jul 22, 2022 3.410 3.449 3.330 3.380 241,048 -0.04(-1.17%)
Jul 21, 2022 3.410 3.460 3.270 3.420 252,571 +0.02(+0.59%)
Jul 20, 2022 3.300 3.429 3.270 3.400 237,773 +0.10(+3.03%)
Jul 19, 2022 3.210 3.335 3.210 3.300 241,715 +0.10(+3.12%)
Jul 18, 2022 3.180 3.250 3.160 3.200 229,031 +0.04(+1.27%)
Jul 15, 2022 3.240 3.240 3.110 3.160 217,810 -0.03(-0.94%)
Jul 14, 2022 3.100 3.270 3.080 3.190 315,215 +0.04(+1.27%)
Jul 13, 2022 3.070 3.190 3.070 3.150 260,012 +0.04(+1.29%)
Jul 12, 2022 3.200 3.212 3.085 3.110 216,523 -0.04(-1.27%)
Jul 11, 2022 3.180 3.270 3.110 3.150 163,134 -0.06(-1.87%)
Jul 08, 2022 3.180 3.240 3.160 3.210 195,666 +0.01(+0.31%)
Jul 07, 2022 3.160 3.250 3.125 3.200 313,816 +0.07(+2.24%)
Jul 06, 2022 3.100 3.240 3.070 3.130 198,046 +0.03(+0.97%)
Jul 05, 2022 3.040 3.120 2.940 3.100 382,215 +0.01(+0.32%)
Jul 01, 2022 3.080 3.100 2.950 3.090 406,375 +0.02(+0.65%)
Jun 30, 2022 3.080 3.115 3.005 3.070 347,319 -0.06(-1.92%)
Jun 29, 2022 3.250 3.270 3.075 3.130 365,829 -0.16(-4.86%)
Jun 28, 2022 3.280 3.420 3.280 3.290 498,609 +0.01(+0.30%)
Jun 27, 2022 3.430 3.480 3.230 3.280 643,615 -0.17(-4.93%)
Jun 24, 2022 3.450 3.650 3.390 3.450 5,600,783 +0.00(+0.00%)
Jun 23, 2022 3.310 3.450 3.240 3.450 585,288 +0.13(+3.92%)
Jun 22, 2022 3.250 3.410 3.250 3.320 491,653 +0.01(+0.30%)
Jun 21, 2022 3.140 3.365 3.110 3.310 735,439 +0.20(+6.43%)
Jun 17, 2022 3.160 3.270 3.010 3.110 1,732,466 -0.06(-1.89%)
Jun 16, 2022 3.210 3.240 3.080 3.170 560,402 -0.14(-4.23%)
Jun 15, 2022 3.260 3.370 3.168 3.310 306,701 +0.12(+3.76%)
Jun 14, 2022 3.260 3.270 3.130 3.190 318,397 -0.01(-0.31%)
Jun 13, 2022 3.080 3.270 3.035 3.200 764,841 +0.00(+0.00%)
Jun 10, 2022 3.370 3.370 3.150 3.200 405,659 -0.21(-6.16%)
Jun 09, 2022 3.470 3.540 3.380 3.410 301,650 -0.09(-2.57%)
Jun 08, 2022 3.510 3.600 3.430 3.500 333,325 -0.04(-1.13%)
Jun 07, 2022 3.350 3.560 3.340 3.540 466,869 +0.14(+4.12%)
Jun 06, 2022 3.500 3.560 3.370 3.400 333,353 -0.10(-2.86%)
Jun 03, 2022 3.410 3.555 3.350 3.500 419,597 +0.03(+0.86%)
Jun 02, 2022 3.200 3.485 3.176 3.470 296,718 +0.28(+8.78%)
Jun 01, 2022 3.320 3.325 3.160 3.190 308,456 -0.11(-3.33%)
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%)
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.