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

Emcore Corp (NQ: EMKR )

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2023 0.4500 0.5100 0.4500 0.4704 257,109 +0.02(+4.53%)
Nov 29, 2023 0.4440 0.4500 0.4087 0.4500 118,717 +0.00(+0.87%)
Nov 28, 2023 0.4540 0.4790 0.4226 0.4461 96,101 -0.01(-1.68%)
Nov 27, 2023 0.3900 0.4800 0.3900 0.4537 607,832 +0.05(+13.45%)
Nov 24, 2023 0.3900 0.4024 0.3896 0.3999 88,712 +0.01(+3.20%)
Nov 22, 2023 0.3600 0.3950 0.3600 0.3875 242,840 +0.02(+6.75%)
Nov 21, 2023 0.4000 0.4000 0.3615 0.3630 569,274 -0.04(-10.35%)
Nov 20, 2023 0.4011 0.4201 0.3900 0.4049 286,665 +0.01(+1.73%)
Nov 17, 2023 0.4050 0.4250 0.3803 0.3980 371,130 -0.00(-0.15%)
Nov 16, 2023 0.4275 0.4275 0.3938 0.3986 168,522 -0.00(-0.60%)
Nov 15, 2023 0.4100 0.4220 0.3961 0.4010 547,343 -0.01(-2.17%)
Nov 14, 2023 0.4248 0.4500 0.4060 0.4099 232,307 -0.02(-4.67%)
Nov 13, 2023 0.4249 0.4389 0.4051 0.4300 144,680 -0.01(-1.83%)
Nov 10, 2023 0.4500 0.4534 0.4030 0.4380 179,939 -0.00(-0.25%)
Nov 09, 2023 0.4644 0.4644 0.4350 0.4391 183,353 -0.02(-4.25%)
Nov 08, 2023 0.4800 0.4899 0.4400 0.4586 181,178 -0.02(-4.46%)
Nov 07, 2023 0.4900 0.5100 0.4800 0.4800 161,332 -0.04(-7.51%)
Nov 06, 2023 0.4600 0.5251 0.4600 0.5190 86,093 +0.06(+12.34%)
Nov 03, 2023 0.4700 0.5299 0.4501 0.4620 352,794 +0.00(+0.41%)
Nov 02, 2023 0.4153 0.4650 0.4153 0.4601 208,738 +0.06(+15.02%)
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.