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

Emcore Corp (NQ: EMKR )

2.570 -0.030 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Sep 30, 2016 5.540 5.700 5.470 5.700 410,408 +0.18(+3.26%)
Sep 29, 2016 5.500 5.600 5.435 5.520 258,332 +0.02(+0.36%)
Sep 28, 2016 5.400 5.620 5.320 5.500 247,618 +0.13(+2.42%)
Sep 27, 2016 5.370 5.460 5.260 5.370 264,678 -0.02(-0.37%)
Sep 26, 2016 5.200 5.440 5.200 5.390 275,164 +0.16(+3.06%)
Sep 23, 2016 5.300 5.370 5.230 5.230 131,137 -0.06(-1.13%)
Sep 22, 2016 5.240 5.380 5.190 5.290 755,151 +0.07(+1.34%)
Sep 21, 2016 5.140 5.235 5.130 5.220 365,262 +0.08(+1.56%)
Sep 20, 2016 5.160 5.170 5.100 5.140 280,411 +0.02(+0.39%)
Sep 19, 2016 5.100 5.140 5.050 5.120 168,923 +0.00(+0.00%)
Sep 16, 2016 5.160 5.200 5.080 5.120 498,717 -0.05(-0.97%)
Sep 15, 2016 5.050 5.190 5.040 5.170 544,756 +0.11(+2.17%)
Sep 14, 2016 5.105 5.105 5.020 5.060 229,845 -0.01(-0.20%)
Sep 13, 2016 5.090 5.180 5.010 5.070 190,050 -0.05(-0.98%)
Sep 12, 2016 5.010 5.150 4.990 5.120 305,065 +0.06(+1.19%)
Sep 09, 2016 5.100 5.140 5.020 5.060 367,074 -0.04(-0.78%)
Sep 08, 2016 5.100 5.150 5.040 5.100 369,805 +0.01(+0.20%)
Sep 07, 2016 5.080 5.170 5.070 5.090 438,999 +0.02(+0.39%)
Sep 06, 2016 5.050 5.200 5.040 5.070 375,972 -0.01(-0.20%)
Sep 02, 2016 5.010 5.080 5.080 5.080 443,700 +0.10(+2.01%)
Sep 01, 2016 4.930 5.075 4.930 4.980 131,322 +0.02(+0.40%)
Aug 31, 2016 5.000 5.030 4.930 4.960 221,051 -0.04(-0.80%)
Aug 30, 2016 5.080 5.100 4.995 5.000 164,459 -0.05(-0.99%)
Aug 29, 2016 4.990 5.100 4.940 5.050 270,794 +0.08(+1.61%)
Aug 26, 2016 4.980 5.040 4.930 4.970 127,409 -0.03(-0.60%)
Aug 25, 2016 5.020 5.020 4.980 5.000 209,748 -0.01(-0.20%)
Aug 24, 2016 5.020 5.070 4.980 5.010 193,497 -0.06(-1.18%)
Aug 23, 2016 5.010 5.110 5.010 5.070 208,183 +0.03(+0.60%)
Aug 22, 2016 5.080 5.080 5.000 5.040 183,464 -0.05(-0.98%)
Aug 19, 2016 5.100 5.140 5.050 5.090 175,317 -0.03(-0.59%)
Aug 18, 2016 5.120 5.150 5.070 5.120 146,831 +0.01(+0.20%)
Aug 17, 2016 5.120 5.190 5.050 5.110 236,415 -0.04(-0.78%)
Aug 16, 2016 5.150 5.210 5.100 5.150 349,559 -0.02(-0.39%)
Aug 15, 2016 5.220 5.370 5.150 5.170 527,481 -0.07(-1.34%)
Aug 12, 2016 5.080 5.300 5.070 5.240 931,352 +0.18(+3.56%)
Aug 11, 2016 5.060 5.090 5.000 5.060 168,399 +0.01(+0.20%)
Aug 10, 2016 5.160 5.160 5.030 5.050 136,816 -0.09(-1.75%)
Aug 09, 2016 4.990 5.200 4.960 5.140 291,409 +0.10(+1.98%)
Aug 08, 2016 4.950 5.130 4.920 5.040 523,486 +0.11(+2.23%)
Aug 05, 2016 5.200 5.200 4.900 4.930 632,486 -0.33(-6.27%)
Aug 04, 2016 5.140 5.300 5.060 5.260 454,651 +0.17(+3.34%)
Aug 03, 2016 4.990 5.130 4.950 5.090 254,999 +0.11(+2.21%)
Aug 02, 2016 5.060 5.150 4.920 4.980 445,503 -0.12(-2.35%)
Aug 01, 2016 5.000 5.430 4.930 5.100 700,397 +0.12(+2.41%)
Jul 29, 2016 4.988 5.011 4.888 4.980 564,776 +0.01(+0.15%)
Jul 28, 2016 4.926 4.988 4.888 4.972 290,536 +0.04(+0.78%)
Jul 27, 2016 4.972 5.003 4.888 4.934 191,835 -0.01(-0.16%)
Jul 26, 2016 4.903 4.995 4.903 4.942 148,913 +0.03(+0.63%)
Jul 25, 2016 4.949 4.988 4.880 4.911 210,795 -0.04(-0.78%)
Jul 22, 2016 4.995 5.034 4.888 4.949 284,624 -0.05(-1.08%)
Jul 21, 2016 4.965 5.088 4.934 5.003 399,801 +0.04(+0.77%)
Jul 20, 2016 4.995 5.026 4.945 4.965 265,776 -0.01(-0.15%)
Jul 19, 2016 5.111 5.134 4.934 4.972 304,752 -0.15(-3.00%)
Jul 18, 2016 4.995 5.157 4.986 5.126 604,263 +0.12(+2.30%)
Jul 15, 2016 5.011 5.088 4.995 5.011 405,291 +0.02(+0.46%)
Jul 14, 2016 4.888 5.086 4.888 4.988 339,640 +0.02(+0.31%)
Jul 13, 2016 4.957 4.988 4.880 4.972 520,703 +0.05(+0.94%)
Jul 12, 2016 4.903 5.018 4.826 4.926 756,732 +0.04(+0.79%)
Jul 11, 2016 4.903 4.934 4.834 4.888 648,227 +0.04(+0.79%)
Jul 08, 2016 4.865 4.749 4.738 4.849 550,629 +0.10(+2.10%)
Jul 07, 2016 4.842 4.926 4.703 4.749 1,590,585 +0.32(+7.11%)
Jul 05, 2016 4.434 4.480 4.411 4.434 128,997 -0.04(-0.86%)
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.