Indicators

Emcore Corp (NQ: EMKR )

1.110 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.250	1.280	1.220	1.240	169,736	+0.00(+0.40%)
Jan 30, 2023	1.300	1.300	1.230	1.235	235,717	-0.04(-3.14%)
Jan 27, 2023	1.270	1.297	1.230	1.275	144,731	+0.00(+0.39%)
Jan 26, 2023	1.170	1.290	1.170	1.270	263,353	+0.11(+9.48%)
Jan 25, 2023	1.140	1.210	1.130	1.160	184,224	+0.00(+0.00%)
Jan 24, 2023	1.190	1.190	1.140	1.160	87,659	-0.01(-0.85%)
Jan 23, 2023	1.140	1.200	1.120	1.170	135,322	+0.02(+1.74%)
Jan 20, 2023	1.150	1.170	1.098	1.150	180,102	+0.01(+0.88%)
Jan 19, 2023	1.170	1.191	1.110	1.140	267,041	-0.03(-2.56%)
Jan 18, 2023	1.160	1.210	1.130	1.170	171,306	+0.03(+2.63%)
Jan 17, 2023	1.190	1.218	1.120	1.140	220,104	-0.06(-5.00%)
Jan 13, 2023	1.200	1.240	1.130	1.200	199,230	-0.01(-0.83%)
Jan 12, 2023	1.230	1.250	1.190	1.210	220,011	+0.02(+1.68%)
Jan 11, 2023	1.140	1.280	1.140	1.190	615,257	+0.06(+5.31%)
Jan 10, 2023	1.170	1.177	1.050	1.130	367,898	+0.01(+0.89%)
Jan 09, 2023	0.9600	1.150	0.9600	1.120	424,156	+0.20(+21.74%)
Jan 06, 2023	0.9260	0.9799	0.9021	0.9200	284,314	+0.00(+0.26%)
Jan 05, 2023	0.9500	0.9800	0.9176	0.9176	312,265	-0.02(-2.38%)
Jan 04, 2023	0.9400	1.000	0.9400	0.9400	341,730	-0.01(-1.17%)

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.