Indicators

Emcore Corp (NQ: EMKR )

1.060 -0.020 (-1.85%)

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 (%)
Nov 30, 2015	5.649	5.656	5.556	5.572	316,156	-0.04(-0.69%)
Nov 27, 2015	5.595	5.656	5.541	5.610	131,007	+0.04(+0.69%)
Nov 25, 2015	5.549	5.572	5.572	5.572	301,619	+0.00(+0.00%)
Nov 24, 2015	5.610	5.664	5.556	5.572	314,922	-0.04(-0.69%)
Nov 23, 2015	5.541	5.672	5.518	5.610	359,020	+0.05(+0.97%)
Nov 20, 2015	5.472	5.672	5.441	5.556	554,465	+0.12(+2.12%)
Nov 19, 2015	5.564	5.587	5.433	5.441	157,637	-0.12(-2.07%)
Nov 18, 2015	5.526	5.579	5.443	5.556	296,379	+0.05(+0.84%)
Nov 17, 2015	5.518	5.533	5.418	5.510	185,227	-0.01(-0.14%)
Nov 16, 2015	5.456	5.541	5.410	5.518	142,989	+0.08(+1.41%)
Nov 13, 2015	5.456	5.503	5.433	5.441	184,941	-0.05(-0.84%)
Nov 12, 2015	5.441	5.576	5.387	5.487	216,081	+0.02(+0.28%)
Nov 11, 2015	5.418	5.529	5.326	5.472	99,078	+0.08(+1.42%)
Nov 10, 2015	5.495	5.495	5.349	5.395	116,801	-0.12(-2.23%)
Nov 09, 2015	5.572	5.594	5.480	5.518	228,531	-0.01(-0.14%)
Nov 06, 2015	5.456	5.541	5.433	5.526	313,410	+0.12(+2.28%)
Nov 05, 2015	5.334	5.456	5.272	5.403	235,226	+0.12(+2.18%)
Nov 04, 2015	5.372	5.387	5.264	5.287	121,165	-0.12(-2.13%)
Nov 03, 2015	5.403	5.487	5.387	5.403	142,358	-0.04(-0.71%)

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.