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

Emcore Corp (NQ: EMKR )

2.730 -0.200 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 3.720 3.735 3.650 3.700 299,724 -0.01(-0.27%)
Mar 30, 2022 3.750 3.880 3.695 3.710 472,861 -0.03(-0.80%)
Mar 29, 2022 3.620 3.775 3.620 3.740 454,908 +0.16(+4.47%)
Mar 28, 2022 3.540 3.607 3.500 3.580 374,016 +0.03(+0.85%)
Mar 25, 2022 3.750 3.750 3.525 3.550 404,212 -0.17(-4.57%)
Mar 24, 2022 3.650 3.730 3.625 3.720 343,792 +0.06(+1.64%)
Mar 23, 2022 3.760 3.760 3.610 3.660 464,121 -0.10(-2.66%)
Mar 22, 2022 3.800 3.855 3.720 3.760 315,750 -0.03(-0.79%)
Mar 21, 2022 3.880 3.880 3.710 3.790 349,713 -0.04(-1.04%)
Mar 18, 2022 3.800 3.920 3.785 3.830 528,374 +0.03(+0.79%)
Mar 17, 2022 3.710 3.865 3.665 3.800 218,669 +0.09(+2.43%)
Mar 16, 2022 3.740 3.885 3.660 3.710 572,424 -0.01(-0.27%)
Mar 15, 2022 3.640 3.720 3.610 3.720 299,628 +0.09(+2.48%)
Mar 14, 2022 3.620 3.660 3.550 3.630 353,897 +0.02(+0.55%)
Mar 11, 2022 3.720 3.745 3.600 3.610 282,633 -0.08(-2.17%)
Mar 10, 2022 3.710 3.750 3.670 3.690 220,201 -0.09(-2.38%)
Mar 09, 2022 3.760 3.850 3.720 3.780 383,820 +0.11(+3.00%)
Mar 08, 2022 3.730 3.830 3.660 3.670 441,296 -0.02(-0.54%)
Mar 07, 2022 3.700 3.770 3.660 3.690 379,065 -0.02(-0.54%)
Mar 04, 2022 3.730 3.820 3.620 3.710 504,688 -0.08(-2.11%)
Mar 03, 2022 3.980 3.980 3.780 3.790 515,587 -0.15(-3.81%)
Mar 02, 2022 3.910 3.980 3.830 3.940 485,736 +0.03(+0.77%)
Mar 01, 2022 3.930 3.980 3.870 3.910 551,950 +0.03(+0.77%)
Feb 28, 2022 3.990 4.030 3.860 3.880 360,512 -0.16(-3.96%)
Feb 25, 2022 3.970 4.080 3.916 4.040 504,758 +0.07(+1.76%)
Feb 24, 2022 3.730 4.020 3.670 3.970 541,272 +0.13(+3.39%)
Feb 23, 2022 4.000 4.015 3.830 3.840 404,691 -0.10(-2.54%)
Feb 22, 2022 3.950 4.020 3.900 3.940 403,320 -0.08(-1.99%)
Feb 18, 2022 4.020 0 +0.11(+2.81%)
Feb 17, 2022 3.930 4.000 3.880 3.910 299,300 -0.08(-2.01%)
Feb 16, 2022 4.000 4.030 3.930 3.990 398,302 -0.06(-1.48%)
Feb 15, 2022 4.070 4.230 4.005 4.050 700,070 +0.10(+2.53%)
Feb 14, 2022 3.900 4.120 3.800 3.950 929,437 +0.10(+2.46%)
Feb 11, 2022 4.010 4.040 3.825 3.855 862,745 -0.22(-5.28%)
Feb 10, 2022 4.300 4.350 3.900 4.070 3,009,396 -1.82(-30.90%)
Feb 09, 2022 5.880 5.940 5.825 5.890 523,081 +0.07(+1.20%)
Feb 08, 2022 5.700 5.910 5.700 5.820 249,347 +0.09(+1.57%)
Feb 07, 2022 5.680 5.827 5.660 5.730 187,328 +0.07(+1.24%)
Feb 04, 2022 5.450 5.710 5.320 5.660 318,730 +0.16(+2.91%)
Feb 03, 2022 5.570 5.490 5.500 234,720 -0.15(-2.65%)
Feb 02, 2022 5.710 5.804 5.480 5.650 352,563 -0.05(-0.88%)
Feb 01, 2022 5.810 5.820 5.560 5.700 420,741 -0.11(-1.89%)
Jan 31, 2022 5.610 5.810 277,023 +0.26(+4.68%)
Jan 28, 2022 5.420 5.550 5.280 5.550 183,822 +0.07(+1.28%)
Jan 27, 2022 5.995 5.995 5.440 5.480 250,289 -0.28(-4.86%)
Jan 26, 2022 5.920 6.000 5.710 5.760 427,490 -0.09(-1.54%)
Jan 25, 2022 5.830 5.960 5.690 5.850 286,546 -0.03(-0.51%)
Jan 24, 2022 5.400 5.920 5.300 5.880 609,422 +0.52(+9.70%)
Jan 21, 2022 5.550 5.620 5.340 5.360 498,836 -0.28(-4.96%)
Jan 20, 2022 5.820 5.940 5.625 5.640 320,918 -0.13(-2.25%)
Jan 19, 2022 5.980 6.035 5.700 5.770 633,988 -0.23(-3.83%)
Jan 18, 2022 6.170 6.170 5.975 6.000 383,597 -0.24(-3.85%)
Jan 14, 2022 6.240 0 -0.08(-1.27%)
Jan 13, 2022 6.740 6.830 6.260 6.320 454,762 -0.41(-6.09%)
Jan 12, 2022 6.650 6.780 6.560 6.730 388,439 +0.09(+1.36%)
Jan 11, 2022 6.420 6.710 6.340 6.640 229,087 +0.23(+3.59%)
Jan 10, 2022 6.480 6.480 6.280 6.410 211,034 -0.09(-1.38%)
Jan 07, 2022 6.580 6.730 6.500 6.500 209,470 -0.14(-2.11%)
Jan 06, 2022 6.870 6.930 6.595 6.640 528,095 -0.19(-2.78%)
Jan 05, 2022 7.200 7.230 6.800 6.830 243,251 -0.35(-4.87%)
Jan 04, 2022 7.060 7.290 6.925 7.180 498,917 +0.15(+2.13%)
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.