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

Emcore Corp (NQ: EMKR )

1.140 +0.050 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2023 5.800 6.134 5.800 6.000 15,230 +0.22(+3.73%)
Aug 30, 2023 6.004 6.199 5.700 5.784 19,815 -0.22(-3.66%)
Aug 29, 2023 5.800 6.200 5.683 6.004 36,737 +0.24(+4.20%)
Aug 28, 2023 5.500 5.798 5.500 5.762 34,920 +0.13(+2.29%)
Aug 25, 2023 5.390 5.900 5.301 5.633 65,295 +0.38(+7.17%)
Aug 24, 2023 5.800 5.874 5.100 5.256 44,905 -0.62(-10.54%)
Aug 23, 2023 4.789 5.875 4.711 5.875 100,520 +1.03(+21.13%)
Aug 22, 2023 4.600 4.944 4.618 4.850 63,647 +0.22(+4.75%)
Aug 21, 2023 5.000 5.081 4.630 4.630 58,467 -0.39(-7.84%)
Aug 18, 2023 4.611 5.196 4.610 5.024 128,518 +0.27(+5.59%)
Aug 17, 2023 5.000 5.100 4.316 4.758 651,812 -2.83(-37.31%)
Aug 16, 2023 7.290 7.699 7.290 7.590 44,134 +0.42(+5.80%)
Aug 15, 2023 7.100 7.499 7.010 7.174 18,038 -0.06(-0.88%)
Aug 14, 2023 7.280 7.800 7.021 7.238 26,140 -0.26(-3.49%)
Aug 11, 2023 7.500 7.648 7.314 7.500 57,140 +0.10(+1.35%)
Aug 10, 2023 7.600 8.300 7.100 7.400 89,720 -0.80(-9.73%)
Aug 09, 2023 6.900 8.500 6.449 8.198 128,728 +1.46(+21.67%)
Aug 08, 2023 6.500 6.905 6.310 6.738 41,194 +0.34(+5.28%)
Aug 07, 2023 6.600 6.799 6.350 6.400 34,083 -0.20(-3.06%)
Aug 04, 2023 6.911 6.999 6.600 6.602 20,057 -0.35(-5.01%)
Aug 03, 2023 6.800 7.099 6.600 6.950 10,980 +0.13(+1.86%)
Aug 02, 2023 6.811 6.899 6.666 6.823 18,146 +0.12(+1.84%)
Aug 01, 2023 6.800 7.000 6.611 6.700 25,291 +0.07(+1.03%)
Jul 31, 2023 6.851 6.999 6.615 6.632 20,691 -0.16(-2.33%)
Jul 28, 2023 6.500 6.850 6.500 6.790 27,830 +0.21(+3.24%)
Jul 27, 2023 6.900 7.053 6.510 6.577 54,912 -0.12(-1.76%)
Jul 26, 2023 6.903 7.100 6.501 6.695 16,788 -0.13(-1.98%)
Jul 25, 2023 7.000 7.099 6.510 6.830 41,288 +0.12(+1.77%)
Jul 24, 2023 7.210 7.490 6.689 6.711 41,986 -0.58(-7.94%)
Jul 21, 2023 7.410 7.684 6.930 7.290 85,690 -0.18(-2.45%)
Jul 20, 2023 7.700 7.799 7.340 7.473 37,365 -0.43(-5.41%)
Jul 19, 2023 8.400 8.496 7.800 7.900 66,869 -0.41(-4.93%)
Jul 18, 2023 8.597 8.850 8.300 8.310 28,218 -0.32(-3.71%)
Jul 17, 2023 8.970 8.970 8.480 8.630 14,305 -0.22(-2.47%)
Jul 14, 2023 9.496 9.496 8.530 8.849 36,270 -0.64(-6.78%)
Jul 13, 2023 9.100 9.500 9.000 9.493 22,060 +0.39(+4.33%)
Jul 12, 2023 8.400 9.298 8.400 9.099 31,704 +0.79(+9.46%)
Jul 11, 2023 8.500 8.599 8.300 8.313 14,299 -0.29(-3.34%)
Jul 10, 2023 8.700 8.795 8.409 8.600 10,895 +0.29(+3.53%)
Jul 07, 2023 8.000 8.561 7.612 8.307 31,586 +0.51(+6.50%)
Jul 06, 2023 7.800 7.800 7.500 7.800 9,473 +0.10(+1.30%)
Jul 05, 2023 7.700 7.897 7.500 7.700 11,629 -0.12(-1.47%)
Jul 03, 2023 7.500 7.815 7.401 7.815 8,683 +0.29(+3.84%)
Jun 30, 2023 7.700 8.100 7.526 7.526 36,126 -0.37(-4.73%)
Jun 29, 2023 6.700 8.000 6.630 7.900 107,977 +1.08(+15.77%)
Jun 28, 2023 6.732 6.980 6.610 6.824 16,738 -0.15(-2.21%)
Jun 27, 2023 6.800 7.239 6.720 6.978 12,836 +0.08(+1.13%)
Jun 26, 2023 7.200 7.205 6.746 6.900 11,319 -0.23(-3.24%)
Jun 23, 2023 6.859 7.131 6.600 7.131 19,369 +0.39(+5.79%)
Jun 22, 2023 6.900 7.199 6.723 6.741 13,446 -0.37(-5.18%)
Jun 21, 2023 7.000 7.200 6.700 7.109 12,447 +0.03(+0.41%)
Jun 20, 2023 6.900 7.300 6.806 7.080 26,701 -0.02(-0.28%)
Jun 16, 2023 6.900 7.500 6.790 7.100 122,043 +0.30(+4.41%)
Jun 15, 2023 6.700 7.200 6.394 6.800 87,101 +0.00(+0.00%)
Jun 14, 2023 7.100 7.200 6.646 6.800 66,801 -0.34(-4.76%)
Jun 13, 2023 7.115 7.480 7.110 7.140 15,865 -0.13(-1.73%)
Jun 12, 2023 7.100 7.600 7.100 7.266 14,785 -0.27(-3.63%)
Jun 09, 2023 7.499 7.650 7.261 7.540 11,114 +0.03(+0.45%)
Jun 08, 2023 7.200 7.577 7.111 7.506 10,496 +0.14(+1.91%)
Jun 07, 2023 7.510 7.700 7.200 7.365 23,989 -0.09(-1.26%)
Jun 06, 2023 7.700 7.799 7.400 7.459 11,507 +0.01(+0.12%)
Jun 05, 2023 7.600 7.898 7.310 7.450 14,232 -0.05(-0.67%)
Jun 02, 2023 7.100 7.650 7.007 7.500 18,457 +0.29(+4.02%)
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.