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

Emcore Corp (NQ: EMKR )

1.030 -0.030 (-2.86%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
Oct 31, 2019 2.930 2.990 2.900 2.970 32,243 +0.01(+0.34%)
Oct 30, 2019 2.810 2.975 2.810 2.960 184,779 +0.17(+6.09%)
Oct 29, 2019 2.770 2.822 2.750 2.790 100,929 -0.01(-0.36%)
Oct 28, 2019 2.800 2.850 2.750 2.800 76,895 +0.01(+0.36%)
Oct 25, 2019 2.820 2.858 2.760 2.790 21,300 -0.01(-0.36%)
Oct 24, 2019 2.832 2.832 2.780 2.800 7,686 -0.03(-1.06%)
Oct 23, 2019 2.840 2.900 2.780 2.830 30,746 +0.00(+0.00%)
Oct 22, 2019 2.890 3.010 2.830 2.830 10,550 -0.03(-1.05%)
Oct 21, 2019 2.977 3.005 2.860 2.860 21,657 -0.10(-3.38%)
Oct 18, 2019 2.960 3.000 2.960 2.960 157,100 -0.03(-1.00%)
Oct 17, 2019 2.930 2.990 2.930 2.990 22,386 +0.02(+0.67%)
Oct 16, 2019 2.880 3.010 2.850 2.970 38,054 +0.06(+2.06%)
Oct 15, 2019 2.830 2.950 2.820 2.910 110,945 +0.03(+1.04%)
Oct 14, 2019 2.860 2.900 2.810 2.880 23,785 -0.01(-0.35%)
Oct 11, 2019 2.900 2.930 2.820 2.890 42,100 +0.02(+0.70%)
Oct 10, 2019 2.900 2.910 2.830 2.870 43,347 -0.03(-1.03%)
Oct 09, 2019 2.825 2.930 2.825 2.900 17,534 +0.05(+1.75%)
Oct 08, 2019 2.900 2.910 2.800 2.850 23,061 -0.07(-2.40%)
Oct 07, 2019 2.896 2.940 2.896 2.920 22,984 -0.02(-0.68%)
Oct 04, 2019 2.910 3.000 2.850 2.940 86,400 +0.02(+0.68%)
Oct 03, 2019 2.850 2.920 2.750 2.920 97,566 +0.07(+2.46%)
Oct 02, 2019 2.930 2.930 2.800 2.850 122,168 -0.10(-3.39%)
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.