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

Emcore Corp (NQ: EMKR )

2.710 -0.220 (-7.51%)
Streaming Delayed Price Updated: 3:55 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 (%)
Dec 31, 2020 5.450 5.450 5.450 415,047 -0.20(-3.54%)
Dec 30, 2020 5.750 5.910 5.550 5.650 415,047 -0.03(-0.53%)
Dec 29, 2020 5.220 5.800 5.220 5.680 773,342 +0.53(+10.29%)
Dec 28, 2020 4.920 5.210 4.890 5.150 417,772 +0.26(+5.32%)
Dec 24, 2020 4.720 4.940 4.705 4.890 164,500 +0.21(+4.38%)
Dec 23, 2020 4.520 4.800 4.520 4.685 423,438 -0.05(-0.95%)
Dec 22, 2020 4.650 4.940 4.615 4.730 422,052 +0.10(+2.16%)
Dec 21, 2020 4.710 4.712 4.550 4.630 255,142 -0.11(-2.32%)
Dec 18, 2020 4.900 5.040 4.739 4.740 220,900 -0.12(-2.47%)
Dec 17, 2020 4.750 4.860 4.655 4.860 978,766 +0.14(+2.97%)
Dec 16, 2020 4.780 4.788 4.480 4.720 223,402 -0.02(-0.42%)
Dec 15, 2020 4.580 4.800 4.580 4.740 486,172 +0.12(+2.60%)
Dec 14, 2020 4.470 4.665 4.470 4.620 344,765 +0.12(+2.67%)
Dec 11, 2020 4.490 4.580 4.440 4.500 84,200 +0.01(+0.22%)
Dec 10, 2020 4.385 4.570 4.385 4.490 176,152 +0.00(+0.00%)
Dec 09, 2020 4.370 4.550 4.310 4.490 190,305 +0.12(+2.75%)
Dec 08, 2020 4.510 4.520 4.200 4.370 239,112 -0.15(-3.32%)
Dec 07, 2020 4.600 4.605 4.430 4.520 138,474 +0.01(+0.22%)
Dec 04, 2020 4.590 4.620 4.500 4.510 262,900 -0.07(-1.53%)
Dec 03, 2020 4.390 4.590 4.380 4.580 782,143 +0.23(+5.29%)
Dec 02, 2020 4.190 4.360 4.130 4.350 231,535 +0.10(+2.35%)
Dec 01, 2020 4.250 4.300 3.960 4.250 497,799 -0.09(-2.07%)
Nov 30, 2020 4.290 4.440 4.170 4.340 485,537 +0.06(+1.40%)
Nov 27, 2020 4.060 4.350 4.020 4.280 163,000 +0.20(+4.90%)
Nov 25, 2020 4.200 4.260 3.880 4.080 117,900 -0.10(-2.39%)
Nov 24, 2020 4.200 4.292 4.000 4.180 166,374 +0.20(+5.03%)
Nov 23, 2020 4.300 4.460 3.930 3.980 404,717 -0.23(-5.46%)
Nov 20, 2020 4.000 4.230 3.950 4.210 737,600 +0.31(+7.95%)
Nov 19, 2020 3.660 3.930 3.660 3.900 121,523 +0.25(+6.85%)
Nov 18, 2020 3.600 3.740 3.600 3.650 29,387 +0.10(+2.82%)
Nov 17, 2020 3.680 3.690 3.510 3.550 41,106 -0.14(-3.79%)
Nov 16, 2020 3.720 3.770 3.580 3.690 54,123 -0.04(-1.07%)
Nov 13, 2020 3.710 3.820 3.700 3.730 42,800 +0.05(+1.36%)
Nov 12, 2020 3.670 3.720 3.600 3.680 37,187 +0.00(+0.00%)
Nov 11, 2020 3.580 3.730 3.580 3.680 46,572 +0.11(+3.08%)
Nov 10, 2020 3.630 3.670 3.550 3.570 58,251 -0.07(-1.92%)
Nov 09, 2020 3.700 3.700 3.570 3.640 72,749 +0.14(+4.00%)
Nov 06, 2020 3.510 3.532 3.465 3.500 56,800 +0.01(+0.29%)
Nov 05, 2020 3.440 3.670 3.420 3.490 126,993 +0.04(+1.16%)
Nov 04, 2020 3.470 3.540 3.450 3.450 24,225 -0.02(-0.58%)
Nov 03, 2020 3.290 3.480 3.290 3.470 39,124 +0.19(+5.79%)
Nov 02, 2020 3.260 3.340 3.250 3.280 40,077 +0.02(+0.61%)
Oct 30, 2020 3.360 3.400 3.250 3.260 51,000 -0.15(-4.40%)
Oct 29, 2020 3.440 3.460 3.320 3.410 61,443 -0.05(-1.45%)
Oct 28, 2020 3.620 3.680 3.430 3.460 66,383 -0.21(-5.72%)
Oct 27, 2020 3.560 3.750 3.530 3.670 55,589 +0.04(+1.10%)
Oct 26, 2020 3.760 3.810 3.630 3.630 73,090 -0.08(-2.16%)
Oct 23, 2020 3.850 3.850 3.700 3.710 73,700 -0.02(-0.54%)
Oct 22, 2020 3.680 3.890 3.680 3.730 110,181 +0.02(+0.54%)
Oct 21, 2020 3.750 3.800 3.610 3.710 178,305 +0.07(+1.92%)
Oct 20, 2020 3.750 3.840 3.450 3.640 561,340 +0.33(+9.97%)
Oct 19, 2020 3.380 3.380 3.290 3.310 318,355 -0.04(-1.19%)
Oct 16, 2020 3.260 3.400 3.260 3.350 23,200 +0.07(+2.13%)
Oct 15, 2020 3.220 3.320 3.160 3.280 210,145 +0.05(+1.55%)
Oct 14, 2020 3.240 3.280 3.220 3.230 262,097 +0.01(+0.31%)
Oct 13, 2020 3.250 3.300 3.210 3.220 15,702 -0.04(-1.23%)
Oct 12, 2020 3.320 3.320 3.240 3.260 9,755 -0.07(-2.10%)
Oct 09, 2020 3.290 3.360 3.210 3.330 16,600 +0.05(+1.52%)
Oct 08, 2020 3.210 3.367 3.200 3.280 38,077 +0.08(+2.50%)
Oct 07, 2020 3.290 3.290 3.100 3.200 65,850 -0.07(-2.14%)
Oct 06, 2020 3.350 3.400 3.270 3.270 26,839 -0.02(-0.61%)
Oct 05, 2020 3.270 3.348 3.250 3.290 12,562 +0.04(+1.23%)
Oct 02, 2020 3.176 3.260 3.176 3.250 13,100 +0.03(+0.93%)
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.