Indicators

Emcore Corp (NQ: EMKR )

1.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.600	4.775	4.600	4.750	99,300	+0.10(+2.15%)
Sep 27, 2018	4.500	4.700	4.500	4.650	73,809	+0.10(+2.20%)
Sep 26, 2018	4.450	4.650	4.450	4.550	77,755	+0.05(+1.11%)
Sep 25, 2018	4.550	4.650	4.450	4.500	144,197	-0.05(-1.10%)
Sep 24, 2018	4.550	4.600	4.500	4.550	103,232	-0.05(-1.09%)
Sep 21, 2018	4.450	4.625	4.450	4.600	315,800	+0.10(+2.22%)
Sep 20, 2018	4.400	4.550	4.400	4.500	63,550	+0.10(+2.27%)
Sep 19, 2018	4.450	4.480	4.400	4.400	102,602	-0.05(-1.12%)
Sep 18, 2018	4.450	4.550	4.450	4.450	140,801	-0.05(-1.11%)
Sep 17, 2018	4.500	4.800	4.400	4.500	169,084	+0.00(+0.00%)
Sep 14, 2018	4.500	4.600	4.450	4.500	56,900	+0.00(+0.00%)
Sep 13, 2018	4.450	4.600	4.445	4.500	52,850	+0.05(+1.12%)
Sep 12, 2018	4.500	4.500	4.450	4.450	54,570	-0.10(-2.20%)
Sep 11, 2018	4.700	4.700	4.550	4.550	172,807	-0.10(-2.15%)
Sep 10, 2018	4.550	4.750	4.500	4.650	110,575	+0.10(+2.20%)
Sep 07, 2018	4.600	4.700	4.550	4.550	60,300	-0.05(-1.09%)
Sep 06, 2018	4.650	4.750	4.550	4.600	37,410	-0.05(-1.08%)
Sep 05, 2018	4.850	4.850	4.650	4.650	74,532	-0.20(-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.