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

Emcore Corp (NQ: EMKR )

1.050 -0.060 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Oct 01, 2019 3.080 3.080 2.850 2.950 52,375 -0.12(-3.91%)
Sep 30, 2019 3.000 3.070 3.000 3.070 3,108 +0.03(+0.99%)
Sep 27, 2019 3.050 3.060 2.980 3.040 51,400 -0.02(-0.65%)
Sep 26, 2019 3.000 3.090 3.000 3.060 27,585 +0.02(+0.66%)
Sep 25, 2019 2.980 3.090 2.980 3.040 134,794 +0.05(+1.67%)
Sep 24, 2019 2.980 3.010 2.900 2.990 12,939 -0.06(-1.97%)
Sep 23, 2019 3.060 3.060 3.005 3.050 32,052 -0.05(-1.61%)
Sep 20, 2019 2.980 3.105 2.950 3.100 91,700 +0.12(+4.03%)
Sep 19, 2019 3.000 3.030 2.950 2.980 21,645 +0.00(+0.00%)
Sep 18, 2019 3.000 3.000 2.950 2.980 21,664 +0.00(+0.00%)
Sep 17, 2019 3.090 3.090 2.970 2.980 29,248 -0.10(-3.25%)
Sep 16, 2019 3.010 3.100 3.010 3.080 33,577 +0.04(+1.32%)
Sep 13, 2019 3.060 3.100 3.030 3.040 23,300 -0.05(-1.62%)
Sep 12, 2019 2.980 3.090 2.965 3.090 156,678 +0.10(+3.34%)
Sep 11, 2019 2.920 3.100 2.890 2.990 63,742 +0.04(+1.36%)
Sep 10, 2019 2.900 2.986 2.870 2.950 104,609 +0.04(+1.37%)
Sep 09, 2019 2.960 2.970 2.900 2.910 13,909 -0.05(-1.69%)
Sep 06, 2019 2.910 2.989 2.910 2.960 9,700 +0.04(+1.37%)
Sep 05, 2019 2.850 2.940 2.818 2.920 46,646 +0.08(+2.82%)
Sep 04, 2019 2.890 2.900 2.830 2.840 71,018 -0.02(-0.70%)
Sep 03, 2019 2.800 2.880 2.720 2.860 63,968 +0.01(+0.35%)
Aug 30, 2019 2.826 2.878 2.810 2.850 64,800 +0.05(+1.79%)
Aug 29, 2019 2.730 2.820 2.680 2.800 114,051 +0.11(+4.09%)
Aug 28, 2019 2.790 2.790 2.650 2.690 524,498 -0.10(-3.58%)
Aug 27, 2019 2.790 2.840 2.750 2.790 153,393 -0.02(-0.71%)
Aug 26, 2019 2.850 2.870 2.790 2.810 30,058 -0.04(-1.40%)
Aug 23, 2019 2.880 2.880 2.780 2.850 38,000 -0.02(-0.70%)
Aug 22, 2019 2.938 2.938 2.860 2.870 7,559 -0.04(-1.37%)
Aug 21, 2019 2.890 2.960 2.880 2.910 41,684 +0.06(+2.11%)
Aug 20, 2019 2.870 2.930 2.850 2.850 14,613 -0.03(-1.21%)
Aug 19, 2019 2.860 2.960 2.830 2.885 27,130 -0.05(-1.54%)
Aug 16, 2019 3.040 3.040 2.870 2.930 23,700 +0.08(+2.81%)
Aug 15, 2019 2.930 2.960 2.850 2.850 64,803 -0.05(-1.72%)
Aug 14, 2019 2.980 3.022 2.900 2.900 20,858 -0.13(-4.29%)
Aug 13, 2019 3.070 3.080 2.914 3.030 79,718 +0.03(+1.00%)
Aug 12, 2019 2.990 3.070 2.940 3.000 151,228 -0.02(-0.66%)
Aug 09, 2019 3.030 3.120 2.950 3.020 74,200 -0.06(-1.95%)
Aug 08, 2019 2.860 3.170 2.850 3.080 148,255 +0.18(+6.21%)
Aug 07, 2019 2.960 2.990 2.870 2.900 46,678 -0.02(-0.68%)
Aug 06, 2019 2.880 2.970 2.880 2.920 53,617 +0.04(+1.39%)
Aug 05, 2019 2.910 2.910 2.850 2.880 25,931 -0.08(-2.70%)
Aug 02, 2019 2.930 2.980 2.850 2.960 20,800 +0.03(+1.02%)
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.