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

Emcore Corp (NQ: EMKR )

2.710 -0.140 (-4.91%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 19, 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 (%)
Dec 31, 2012 3.320 3.381 3.220 3.289 113,700 -0.05(-1.61%)
Dec 28, 2012 3.297 3.405 3.259 3.343 105,971 +0.02(+0.46%)
Dec 27, 2012 3.297 3.343 3.159 3.328 122,939 +0.02(+0.70%)
Dec 26, 2012 3.289 3.374 3.274 3.305 258,973 -0.01(-0.23%)
Dec 24, 2012 3.381 3.381 3.305 3.312 38,837 -0.13(-3.79%)
Dec 21, 2012 3.274 3.451 3.266 3.443 364,994 +0.05(+1.36%)
Dec 20, 2012 3.343 3.435 3.228 3.397 568,895 +0.04(+1.14%)
Dec 19, 2012 3.289 3.381 3.259 3.358 500,200 +0.07(+2.10%)
Dec 18, 2012 3.305 3.343 3.266 3.289 220,321 -0.02(-0.47%)
Dec 17, 2012 3.243 3.335 3.189 3.305 105,729 +0.05(+1.42%)
Dec 14, 2012 3.197 3.259 3.197 3.259 53,094 +0.01(+0.24%)
Dec 13, 2012 3.228 3.435 3.043 3.251 64,306 -0.02(-0.47%)
Dec 12, 2012 3.305 3.305 3.143 3.266 126,441 -0.08(-2.30%)
Dec 11, 2012 3.282 3.389 3.243 3.343 126,041 +0.06(+1.87%)
Dec 10, 2012 3.343 3.389 3.266 3.282 87,470 -0.11(-3.17%)
Dec 07, 2012 3.005 3.547 3.005 3.389 474,890 -0.28(-7.55%)
Dec 06, 2012 3.612 3.681 3.566 3.666 109,774 +0.05(+1.49%)
Dec 05, 2012 3.681 3.681 3.612 3.612 9,882 -0.06(-1.67%)
Dec 04, 2012 3.589 3.674 3.543 3.674 34,025 +0.08(+2.36%)
Nov 30, 2012 3.566 3.612 3.512 3.589 36,098 -0.02(-0.43%)
Nov 29, 2012 3.451 3.635 3.443 3.604 73,610 +0.15(+4.22%)
Nov 28, 2012 3.366 3.497 3.305 3.458 32,094 +0.03(+0.90%)
Nov 27, 2012 3.397 3.435 3.305 3.428 28,666 -0.01(-0.22%)
Nov 26, 2012 3.458 3.497 3.358 3.435 46,387 -0.03(-0.89%)
Nov 23, 2012 3.466 3.466 3.428 3.466 3,578 +0.05(+1.58%)
Nov 21, 2012 3.397 3.474 3.389 3.412 12,953 -0.01(-0.22%)
Nov 20, 2012 3.312 3.489 3.121 3.420 40,783 +0.08(+2.30%)
Nov 19, 2012 3.282 3.474 3.189 3.343 135,307 +0.09(+2.84%)
Nov 16, 2012 3.228 3.297 3.205 3.251 20,464 +0.01(+0.24%)
Nov 15, 2012 3.312 3.343 3.151 3.243 63,519 -0.12(-3.43%)
Nov 14, 2012 3.581 3.612 3.305 3.358 62,114 -0.22(-6.02%)
Nov 13, 2012 3.566 3.674 3.566 3.574 106,162 -0.04(-1.06%)
Nov 12, 2012 3.674 3.681 3.612 3.612 8,783 -0.03(-0.84%)
Nov 09, 2012 3.650 3.697 3.627 3.643 32,484 +0.03(+0.85%)
Nov 08, 2012 3.666 3.689 3.563 3.612 57,897 -0.08(-2.08%)
Nov 07, 2012 3.681 3.735 3.574 3.689 85,524 -0.07(-1.84%)
Nov 06, 2012 3.681 3.804 3.658 3.758 60,971 +0.09(+2.52%)
Nov 05, 2012 3.674 3.704 3.650 3.666 36,376 +0.03(+0.85%)
Nov 02, 2012 3.727 3.727 3.581 3.635 46,564 -0.12(-3.07%)
Nov 01, 2012 3.574 3.812 3.574 3.750 53,925 +0.18(+4.95%)
Oct 31, 2012 3.666 3.666 3.504 3.574 29,847 -0.06(-1.69%)
Oct 26, 2012 3.574 3.635 3.635 3.635 66,101 +0.03(+0.85%)
Oct 25, 2012 3.543 3.635 3.543 3.604 85,325 +0.05(+1.51%)
Oct 24, 2012 3.704 3.704 3.535 3.551 213,560 -0.12(-3.14%)
Oct 23, 2012 3.635 3.704 3.543 3.666 158,510 -0.03(-0.83%)
Oct 19, 2012 3.827 3.881 3.689 3.697 134,872 -0.14(-3.61%)
Oct 18, 2012 3.896 3.942 3.835 3.835 94,829 -0.05(-1.38%)
Oct 17, 2012 3.889 3.958 3.881 3.889 46,412 -0.01(-0.20%)
Oct 16, 2012 3.896 3.927 3.827 3.896 68,737 +0.00(+0.00%)
Oct 15, 2012 3.820 3.958 3.804 3.896 38,835 +0.11(+2.84%)
Oct 12, 2012 3.873 3.873 3.770 3.789 69,640 -0.05(-1.40%)
Oct 11, 2012 3.881 3.927 3.843 3.843 51,483 -0.02(-0.40%)
Oct 10, 2012 3.996 4.042 3.843 3.858 303,967 -0.15(-3.65%)
Oct 09, 2012 4.127 4.165 3.966 4.004 121,087 -0.13(-3.16%)
Oct 08, 2012 4.196 4.242 4.127 4.135 179,814 -0.07(-1.65%)
Oct 05, 2012 4.250 4.250 4.196 4.204 134,427 -0.02(-0.36%)
Oct 04, 2012 4.242 4.288 4.196 4.219 308,783 +0.01(+0.18%)
Oct 03, 2012 4.250 4.388 4.211 4.211 296,406 -0.03(-0.72%)
Oct 02, 2012 4.242 4.296 4.219 4.242 193,105 -0.01(-0.18%)
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.