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 (%)
Feb 28, 2018	5.450	5.450	5.300	5.300	171,317	-0.15(-2.75%)
Feb 27, 2018	5.450	5.500	5.400	5.450	152,431	+0.00(+0.00%)
Feb 26, 2018	5.350	5.450	5.325	5.450	216,985	+0.05(+0.93%)
Feb 23, 2018	5.350	5.400	5.275	5.400	248,683	+0.10(+1.89%)
Feb 22, 2018	5.500	5.500	5.250	5.300	396,984	-0.20(-3.64%)
Feb 21, 2018	5.550	5.600	5.400	5.500	317,022	-0.03(-0.45%)
Feb 20, 2018	5.500	5.600	5.350	5.525	419,187	-0.07(-1.34%)
Feb 16, 2018		5.600	5.600	5.600	0	+0.45(+8.74%)
Feb 15, 2018	5.200	5.255	5.150	5.150	228,438	-0.05(-0.96%)
Feb 14, 2018		5.200	5.000	5.200	308,394	+0.10(+1.96%)
Feb 13, 2018	5.150	5.150	4.950	5.100	352,264	-0.10(-1.92%)
Feb 12, 2018	5.250	5.325	5.175	5.200	316,165	+0.00(+0.00%)
Feb 09, 2018	5.050	5.250	5.000	5.200	515,666	+0.20(+4.00%)
Feb 08, 2018	5.300	5.325	4.950	5.000	796,674	-0.35(-6.54%)
Feb 07, 2018	5.500	5.500	5.300	5.350	487,143	-0.25(-4.46%)
Feb 06, 2018	5.250	5.725	4.900	5.600	1,161,178	-0.80(-12.50%)
Feb 05, 2018	6.500	6.600	6.300	6.400	102,377	-0.15(-2.29%)
Feb 02, 2018	6.650	6.750	6.505	6.550	159,268	-0.10(-1.50%)

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.