Skip to main content

Emcore Corp (NQ: EMKR )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.000 4.191 3.900 4.020 15,931 -0.08(-1.93%)
Oct 30, 2023 3.972 4.100 3.972 4.099 10,855 +0.13(+3.20%)
Oct 27, 2023 4.150 4.300 3.910 3.972 19,497 -0.23(-5.59%)
Oct 26, 2023 4.200 4.500 4.100 4.207 10,083 -0.01(-0.31%)
Oct 25, 2023 4.400 4.490 4.200 4.220 31,503 -0.18(-4.09%)
Oct 24, 2023 4.497 4.599 4.372 4.400 7,594 -0.04(-1.01%)
Oct 23, 2023 4.600 4.600 4.302 4.445 18,185 -0.15(-3.35%)
Oct 20, 2023 4.400 4.600 4.375 4.599 8,287 +0.14(+3.07%)
Oct 19, 2023 4.800 4.830 4.350 4.462 8,340 +0.01(+0.27%)
Oct 18, 2023 4.898 4.898 4.401 4.450 6,925 -0.31(-6.51%)
Oct 17, 2023 4.500 4.950 4.372 4.760 21,435 +0.42(+9.68%)
Oct 16, 2023 4.600 4.600 4.338 4.340 26,020 -0.11(-2.36%)
Oct 13, 2023 4.460 4.769 4.360 4.445 62,654 -0.05(-1.22%)
Oct 12, 2023 4.700 4.999 4.450 4.500 35,464 -0.49(-9.82%)
Oct 11, 2023 5.200 5.298 4.980 4.990 18,663 -0.14(-2.73%)
Oct 10, 2023 4.790 5.299 4.650 5.130 29,309 +0.36(+7.64%)
Oct 09, 2023 4.500 4.900 4.444 4.766 23,579 +0.33(+7.34%)
Oct 06, 2023 4.500 4.580 4.440 4.440 13,996 -0.06(-1.33%)
Oct 05, 2023 4.507 4.900 4.410 4.500 16,405 +0.00(+0.11%)
Oct 04, 2023 4.500 4.754 4.420 4.495 14,676 -0.10(-2.26%)
Oct 03, 2023 4.813 4.912 4.510 4.599 14,164 -0.21(-4.45%)
Oct 02, 2023 5.000 5.000 4.735 4.813 26,884 +0.06(+1.22%)
Sep 29, 2023 5.075 5.100 4.730 4.755 25,774 -0.27(-5.30%)
Sep 28, 2023 5.100 5.200 4.750 5.021 10,101 +0.08(+1.56%)
Sep 27, 2023 4.800 5.099 4.750 4.944 10,605 +0.14(+3.00%)
Sep 26, 2023 4.900 5.080 4.700 4.800 22,776 -0.12(-2.40%)
Sep 25, 2023 5.012 5.194 4.905 4.918 15,846 -0.30(-5.79%)
Sep 22, 2023 5.300 5.500 5.150 5.220 15,053 -0.18(-3.32%)
Sep 21, 2023 5.300 5.500 5.229 5.399 6,492 -0.03(-0.57%)
Sep 20, 2023 5.689 5.689 5.310 5.430 7,093 -0.07(-1.27%)
Sep 19, 2023 5.400 5.800 5.219 5.500 103,865 -0.20(-3.51%)
Sep 18, 2023 5.600 5.763 5.510 5.700 9,917 +0.00(+0.00%)
Sep 15, 2023 5.900 6.280 5.671 5.700 61,139 -0.29(-4.76%)
Sep 14, 2023 5.677 6.100 5.575 5.985 65,118 +0.13(+2.17%)
Sep 13, 2023 5.825 6.100 5.677 5.858 10,425 +0.11(+1.88%)
Sep 12, 2023 5.610 5.840 5.426 5.750 13,901 +0.15(+2.68%)
Sep 11, 2023 5.350 5.700 5.256 5.600 12,884 +0.05(+0.88%)
Sep 08, 2023 5.651 5.700 5.519 5.551 6,924 -0.05(-0.95%)
Sep 07, 2023 5.553 5.779 5.550 5.604 20,585 -0.19(-3.23%)
Sep 06, 2023 5.889 5.889 5.671 5.791 9,366 +0.00(+0.02%)
Sep 05, 2023 5.680 5.846 5.600 5.790 20,837 +0.13(+2.30%)
Sep 01, 2023 5.984 5.984 5.650 5.660 14,909 -0.34(-5.67%)
Aug 31, 2023 5.800 6.134 5.800 6.000 15,230 +0.22(+3.73%)
Aug 30, 2023 6.004 6.199 5.700 5.784 19,815 -0.22(-3.66%)
Aug 29, 2023 5.800 6.200 5.683 6.004 36,737 +0.24(+4.20%)
Aug 28, 2023 5.500 5.798 5.500 5.762 34,920 +0.13(+2.29%)
Aug 25, 2023 5.390 5.900 5.301 5.633 65,295 +0.38(+7.17%)
Aug 24, 2023 5.800 5.874 5.100 5.256 44,905 -0.62(-10.54%)
Aug 23, 2023 4.789 5.875 4.711 5.875 100,520 +1.03(+21.13%)
Aug 22, 2023 4.600 4.944 4.618 4.850 63,647 +0.22(+4.75%)
Aug 21, 2023 5.000 5.081 4.630 4.630 58,467 -0.39(-7.84%)
Aug 18, 2023 4.611 5.196 4.610 5.024 128,518 +0.27(+5.59%)
Aug 17, 2023 5.000 5.100 4.316 4.758 651,812 -2.83(-37.31%)
Aug 16, 2023 7.290 7.699 7.290 7.590 44,134 +0.42(+5.80%)
Aug 15, 2023 7.100 7.499 7.010 7.174 18,038 -0.06(-0.88%)
Aug 14, 2023 7.280 7.800 7.021 7.238 26,140 -0.26(-3.49%)
Aug 11, 2023 7.500 7.648 7.314 7.500 57,140 +0.10(+1.35%)
Aug 10, 2023 7.600 8.300 7.100 7.400 89,720 -0.80(-9.73%)
Aug 09, 2023 6.900 8.500 6.449 8.198 128,728 +1.46(+21.67%)
Aug 08, 2023 6.500 6.905 6.310 6.738 41,194 +0.34(+5.28%)
Aug 07, 2023 6.600 6.799 6.350 6.400 34,083 -0.20(-3.06%)
Aug 04, 2023 6.911 6.999 6.600 6.602 20,057 -0.35(-5.01%)
Aug 03, 2023 6.800 7.099 6.600 6.950 10,980 +0.13(+1.86%)
Aug 02, 2023 6.811 6.899 6.666 6.823 18,146 +0.12(+1.84%)
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.