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

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
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, 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.