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

Emcore Corp (NQ: EMKR )

1.020 -0.040 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2018 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 30, 2018 4.900 4.900 4.800 4.850 107,109 -0.03(-0.51%)
Aug 29, 2018 4.950 5.050 4.850 4.875 516,888 -0.08(-1.52%)
Aug 28, 2018 4.800 5.150 4.800 4.950 366,229 +0.10(+2.06%)
Aug 27, 2018 4.750 4.900 4.750 4.850 75,734 +0.05(+1.04%)
Aug 24, 2018 4.750 4.900 4.710 4.800 158,500 +0.05(+1.05%)
Aug 23, 2018 4.700 4.850 4.700 4.750 30,757 +0.00(+0.00%)
Aug 22, 2018 4.650 4.775 4.650 4.750 87,682 +0.00(+0.00%)
Aug 21, 2018 4.650 4.750 4.500 4.750 59,376 +0.15(+3.26%)
Aug 20, 2018 4.650 4.750 4.600 4.600 143,844 -0.10(-2.13%)
Aug 17, 2018 4.650 4.750 4.650 4.700 12,100 +0.05(+1.08%)
Aug 16, 2018 4.700 4.750 4.600 4.650 106,697 +0.00(+0.00%)
Aug 15, 2018 4.500 4.700 4.450 4.650 207,553 +0.03(+0.54%)
Aug 14, 2018 4.750 4.800 4.500 4.625 309,514 -0.12(-2.63%)
Aug 13, 2018 4.850 4.900 4.700 4.750 96,461 -0.10(-2.06%)
Aug 10, 2018 4.900 5.100 4.800 4.850 89,300 -0.10(-2.02%)
Aug 09, 2018 5.000 5.000 4.900 4.950 27,120 +0.00(+0.00%)
Aug 08, 2018 4.900 4.950 4.800 4.950 76,714 +0.10(+2.06%)
Aug 07, 2018 4.950 4.950 4.800 4.850 166,177 -0.10(-2.02%)
Aug 06, 2018 4.950 5.000 4.850 4.950 79,646 -0.05(-1.00%)
Aug 03, 2018 4.800 5.050 4.800 5.000 125,700 +0.00(+0.00%)
Aug 02, 2018 5.100 5.125 4.650 5.000 473,755 -0.20(-3.85%)
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.