Indicators

Emcore Corp (NQ: EMKR )

1.200 +0.060 (+5.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.00	47.75	46.00	47.50	9,930	+1.00(+2.15%)
Sep 27, 2018	45.00	47.00	45.00	46.50	7,380	+1.00(+2.20%)
Sep 26, 2018	44.50	46.50	44.50	45.50	7,775	+0.50(+1.11%)
Sep 25, 2018	45.50	46.50	44.50	45.00	14,419	-0.50(-1.10%)
Sep 24, 2018	45.50	46.00	45.00	45.50	10,323	-0.50(-1.09%)
Sep 21, 2018	44.50	46.25	44.50	46.00	31,580	+1.00(+2.22%)
Sep 20, 2018	44.00	45.50	44.00	45.00	6,355	+1.00(+2.27%)
Sep 19, 2018	44.50	44.80	44.00	44.00	10,260	-0.50(-1.12%)
Sep 18, 2018	44.50	45.50	44.50	44.50	14,080	-0.50(-1.11%)
Sep 17, 2018	45.00	48.00	44.00	45.00	16,908	+0.00(+0.00%)
Sep 14, 2018	45.00	46.00	44.50	45.00	5,690	+0.00(+0.00%)
Sep 13, 2018	44.50	46.00	44.45	45.00	5,285	+0.50(+1.12%)
Sep 12, 2018	45.00	45.00	44.50	44.50	5,457	-1.00(-2.20%)
Sep 11, 2018	47.00	47.00	45.50	45.50	17,280	-1.00(-2.15%)
Sep 10, 2018	45.50	47.50	45.00	46.50	11,057	+1.00(+2.20%)
Sep 07, 2018	46.00	47.00	45.50	45.50	6,030	-0.50(-1.09%)
Sep 06, 2018	46.50	47.50	45.50	46.00	3,741	-0.50(-1.08%)
Sep 05, 2018	48.50	48.50	46.50	46.50	7,453	-2.00(-4.12%)

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.