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

Emcore Corp (NQ: EMKR )

2.690 -0.160 (-5.61%)
Streaming Delayed Price Updated: 4:00 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 29, 2017 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 28, 2017 6.250 6.500 6.250 6.450 149,347 +0.15(+2.38%)
Dec 27, 2017 6.250 6.375 6.200 6.300 677,899 +0.00(+0.00%)
Dec 26, 2017 6.200 6.350 6.100 6.300 400,896 +0.10(+1.61%)
Dec 22, 2017 6.450 6.450 6.150 6.200 528,727 -0.20(-3.13%)
Dec 21, 2017 6.400 6.500 6.250 6.400 515,429 +0.05(+0.79%)
Dec 20, 2017 6.350 6.450 6.250 6.350 234,512 +0.00(+0.00%)
Dec 19, 2017 6.450 6.550 6.250 6.350 319,265 -0.10(-1.55%)
Dec 18, 2017 6.400 6.500 6.350 6.450 466,200 +0.10(+1.57%)
Dec 15, 2017 6.450 6.550 6.350 6.350 525,219 -0.15(-2.31%)
Dec 14, 2017 6.700 6.750 6.300 6.500 332,641 -0.20(-2.99%)
Dec 13, 2017 6.350 6.800 6.300 6.700 449,680 +0.35(+5.51%)
Dec 12, 2017 6.350 6.350 6.200 6.350 327,732 +0.05(+0.79%)
Dec 11, 2017 6.450 6.450 6.250 6.300 246,881 -0.10(-1.56%)
Dec 08, 2017 6.400 6.450 6.150 6.400 470,755 +0.10(+1.59%)
Dec 07, 2017 6.150 6.400 6.050 6.300 529,336 +0.22(+3.70%)
Dec 06, 2017 6.150 6.250 6.000 6.075 540,332 -0.17(-2.80%)
Dec 05, 2017 6.900 6.900 5.800 6.250 2,283,443 -1.15(-15.54%)
Dec 04, 2017 7.450 7.700 7.225 7.400 381,307 +0.00(+0.00%)
Dec 01, 2017 7.700 7.785 7.250 7.400 306,898 -0.40(-5.13%)
Nov 30, 2017 7.600 7.850 7.550 7.800 175,933 +0.30(+4.00%)
Nov 29, 2017 7.900 7.900 7.500 7.500 154,465 -0.45(-5.66%)
Nov 28, 2017 7.750 8.000 7.578 7.950 119,762 +0.15(+1.92%)
Nov 27, 2017 7.650 7.850 7.450 7.800 175,426 +0.15(+1.96%)
Nov 24, 2017 7.500 7.650 7.400 7.650 97,150 +0.25(+3.38%)
Nov 22, 2017 7.450 7.500 7.350 7.400 154,577 -0.05(-0.67%)
Nov 21, 2017 7.450 7.600 7.450 7.450 157,958 +0.05(+0.68%)
Nov 20, 2017 7.500 7.600 7.400 7.400 149,624 -0.10(-1.33%)
Nov 17, 2017 7.550 7.700 7.400 7.500 108,273 -0.05(-0.66%)
Nov 16, 2017 7.350 7.700 7.350 7.550 271,725 +0.20(+2.72%)
Nov 15, 2017 7.350 7.450 7.350 7.350 42,573 -0.10(-1.34%)
Nov 14, 2017 7.350 7.550 7.350 7.450 124,371 +0.00(+0.00%)
Nov 13, 2017 7.350 7.525 7.250 7.450 264,488 +0.00(+0.00%)
Nov 10, 2017 7.350 7.500 7.350 7.450 72,103 +0.05(+0.68%)
Nov 09, 2017 7.450 7.550 7.300 7.400 91,192 -0.10(-1.33%)
Nov 08, 2017 7.250 7.575 7.250 7.500 191,045 +0.25(+3.45%)
Nov 07, 2017 7.750 7.750 7.000 7.250 437,228 -0.50(-6.45%)
Nov 06, 2017 7.700 7.900 7.700 7.750 147,613 +0.15(+1.97%)
Nov 03, 2017 7.850 7.900 7.525 7.600 191,872 -0.30(-3.80%)
Nov 02, 2017 7.900 8.100 7.800 7.900 184,847 +0.00(+0.00%)
Nov 01, 2017 8.350 8.350 7.850 7.900 134,684 -0.35(-4.24%)
Oct 31, 2017 8.050 8.450 8.050 8.250 133,158 +0.20(+2.48%)
Oct 30, 2017 7.850 8.150 7.850 8.050 215,807 +0.15(+1.90%)
Oct 27, 2017 8.150 8.200 7.800 7.900 772,615 -0.25(-3.07%)
Oct 26, 2017 8.450 8.450 8.150 8.150 215,873 -0.25(-2.98%)
Oct 25, 2017 8.400 8.500 8.250 8.400 121,995 +0.00(+0.00%)
Oct 24, 2017 8.450 8.500 8.400 8.400 70,340 +0.05(+0.60%)
Oct 23, 2017 8.450 8.475 8.300 8.350 116,293 -0.10(-1.18%)
Oct 20, 2017 8.450 8.550 8.350 8.450 205,870 +0.05(+0.60%)
Oct 19, 2017 8.450 8.500 8.150 8.400 272,429 -0.10(-1.18%)
Oct 18, 2017 8.450 8.600 8.400 8.500 146,739 +0.10(+1.19%)
Oct 17, 2017 8.350 8.450 8.250 8.400 108,416 +0.10(+1.20%)
Oct 16, 2017 8.500 8.500 8.200 8.300 327,516 -0.20(-2.35%)
Oct 13, 2017 8.550 8.600 8.350 8.500 141,473 -0.10(-1.16%)
Oct 12, 2017 8.500 8.700 8.500 8.600 142,889 +0.05(+0.58%)
Oct 11, 2017 8.550 8.700 8.500 8.550 145,112 -0.05(-0.58%)
Oct 10, 2017 8.600 8.750 8.500 8.600 164,651 +0.05(+0.58%)
Oct 09, 2017 8.200 8.600 8.150 8.550 411,220 -0.07(-0.87%)
Oct 06, 2017 8.450 8.750 8.400 8.625 151,509 +0.07(+0.88%)
Oct 05, 2017 8.500 8.550 8.250 8.550 246,471 +0.05(+0.59%)
Oct 04, 2017 8.250 8.550 8.100 8.500 383,683 +0.30(+3.66%)
Oct 03, 2017 8.300 8.400 8.050 8.200 393,270 -0.10(-1.20%)
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.