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

Emcore Corp (NQ: EMKR )

1.075 +0.055 (+5.39%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 15, 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 (%)
Mar 31, 2017 8.600 9.000 8.550 9.000 426,246 +0.40(+4.65%)
Mar 30, 2017 8.450 8.675 8.350 8.600 351,712 +0.15(+1.78%)
Mar 29, 2017 8.650 8.800 8.400 8.450 211,408 -0.25(-2.87%)
Mar 28, 2017 8.500 8.750 8.350 8.700 142,002 -0.05(-0.57%)
Mar 27, 2017 8.550 8.750 8.350 8.750 345,005 +0.15(+1.74%)
Mar 24, 2017 8.800 8.900 8.450 8.600 312,084 -0.20(-2.27%)
Mar 23, 2017 8.700 8.850 8.600 8.800 378,275 +0.15(+1.73%)
Mar 22, 2017 8.600 8.725 8.350 8.650 360,583 +0.10(+1.17%)
Mar 21, 2017 8.800 8.900 8.350 8.550 533,497 -0.15(-1.72%)
Mar 20, 2017 8.900 8.900 8.650 8.700 278,856 -0.20(-2.25%)
Mar 17, 2017 8.850 9.000 8.700 8.900 319,369 -0.05(-0.56%)
Mar 16, 2017 9.050 9.050 8.900 8.950 480,244 -0.05(-0.56%)
Mar 15, 2017 8.800 9.100 8.700 9.000 323,146 +0.20(+2.27%)
Mar 14, 2017 8.850 8.850 8.725 8.800 287,124 -0.10(-1.12%)
Mar 13, 2017 8.900 9.050 8.750 8.900 295,631 -0.05(-0.56%)
Mar 10, 2017 9.200 9.203 8.800 8.950 463,982 -0.30(-3.24%)
Mar 09, 2017 9.050 9.325 9.050 9.250 282,557 +0.15(+1.65%)
Mar 08, 2017 9.250 9.300 9.000 9.100 238,741 -0.15(-1.62%)
Mar 07, 2017 9.150 9.300 9.100 9.250 174,820 +0.15(+1.65%)
Mar 06, 2017 9.400 9.400 9.000 9.100 194,954 -0.20(-2.15%)
Mar 03, 2017 9.150 9.350 8.950 9.300 228,320 +0.10(+1.09%)
Mar 02, 2017 9.450 9.700 8.950 9.200 481,412 -0.20(-2.13%)
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.