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

Emcore Corp (NQ: EMKR )

1.050 -0.060 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2015 4.634 4.765 4.626 4.757 988,458 +0.13(+2.82%)
Jul 30, 2015 4.550 4.640 4.511 4.626 185,381 +0.05(+1.18%)
Jul 29, 2015 4.442 4.603 4.438 4.573 279,801 +0.11(+2.41%)
Jul 28, 2015 4.550 4.573 4.419 4.465 1,048,909 +0.03(+0.69%)
Jul 27, 2015 4.419 4.442 4.388 4.434 497,009 -0.01(-0.17%)
Jul 24, 2015 4.534 4.534 4.419 4.442 366,692 -0.07(-1.53%)
Jul 23, 2015 4.457 4.573 4.442 4.511 284,168 +0.08(+1.73%)
Jul 22, 2015 4.596 4.603 4.396 4.434 419,430 -0.20(-4.31%)
Jul 21, 2015 4.688 4.711 4.603 4.634 224,818 -0.02(-0.49%)
Jul 20, 2015 4.680 4.703 4.596 4.657 255,573 +0.00(+0.00%)
Jul 17, 2015 4.634 4.673 4.573 4.657 172,658 +0.05(+1.00%)
Jul 16, 2015 4.619 4.696 4.596 4.611 343,071 +0.01(+0.17%)
Jul 15, 2015 4.611 4.611 4.550 4.603 156,328 +0.02(+0.33%)
Jul 14, 2015 4.550 4.596 4.511 4.588 168,154 +0.04(+0.84%)
Jul 13, 2015 4.573 4.596 4.504 4.550 282,410 +0.02(+0.34%)
Jul 10, 2015 4.480 4.542 4.442 4.534 304,583 +0.10(+2.25%)
Jul 09, 2015 4.504 4.542 4.434 4.434 203,309 -0.05(-1.20%)
Jul 08, 2015 4.565 4.596 4.465 4.488 246,000 -0.11(-2.34%)
Jul 07, 2015 4.688 4.688 4.542 4.596 367,620 -0.08(-1.64%)
Jul 06, 2015 4.504 4.703 4.504 4.673 373,711 +0.06(+1.33%)
Jul 02, 2015 4.665 4.611 4.611 4.611 239,942 -0.03(-0.66%)
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.