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

Emcore Corp (NQ: EMKR )

2.740 -0.120 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2017 8.600 9.000 8.550 9.000 426,246 +0.40(+4.65%)
Mar 30, 2017 8.450 8.675 8.350 8.600 351,712 +0.15(+1.78%)
Mar 29, 2017 8.650 8.800 8.400 8.450 211,408 -0.25(-2.87%)
Mar 28, 2017 8.500 8.750 8.350 8.700 142,002 -0.05(-0.57%)
Mar 27, 2017 8.550 8.750 8.350 8.750 345,005 +0.15(+1.74%)
Mar 24, 2017 8.800 8.900 8.450 8.600 312,084 -0.20(-2.27%)
Mar 23, 2017 8.700 8.850 8.600 8.800 378,275 +0.15(+1.73%)
Mar 22, 2017 8.600 8.725 8.350 8.650 360,583 +0.10(+1.17%)
Mar 21, 2017 8.800 8.900 8.350 8.550 533,497 -0.15(-1.72%)
Mar 20, 2017 8.900 8.900 8.650 8.700 278,856 -0.20(-2.25%)
Mar 17, 2017 8.850 9.000 8.700 8.900 319,369 -0.05(-0.56%)
Mar 16, 2017 9.050 9.050 8.900 8.950 480,244 -0.05(-0.56%)
Mar 15, 2017 8.800 9.100 8.700 9.000 323,146 +0.20(+2.27%)
Mar 14, 2017 8.850 8.850 8.725 8.800 287,124 -0.10(-1.12%)
Mar 13, 2017 8.900 9.050 8.750 8.900 295,631 -0.05(-0.56%)
Mar 10, 2017 9.200 9.203 8.800 8.950 463,982 -0.30(-3.24%)
Mar 09, 2017 9.050 9.325 9.050 9.250 282,557 +0.15(+1.65%)
Mar 08, 2017 9.250 9.300 9.000 9.100 238,741 -0.15(-1.62%)
Mar 07, 2017 9.150 9.300 9.100 9.250 174,820 +0.15(+1.65%)
Mar 06, 2017 9.400 9.400 9.000 9.100 194,954 -0.20(-2.15%)
Mar 03, 2017 9.150 9.350 8.950 9.300 228,320 +0.10(+1.09%)
Mar 02, 2017 9.450 9.700 8.950 9.200 481,412 -0.20(-2.13%)
Mar 01, 2017 9.100 9.500 9.050 9.400 409,754 +0.45(+5.03%)
Feb 28, 2017 9.400 9.450 8.600 8.950 706,649 -0.40(-4.28%)
Feb 27, 2017 9.450 9.500 9.150 9.350 346,776 -0.05(-0.53%)
Feb 24, 2017 9.450 9.600 9.300 9.400 330,432 -0.10(-1.05%)
Feb 23, 2017 9.750 9.950 9.350 9.500 569,312 -0.30(-3.06%)
Feb 22, 2017 10.15 10.15 9.725 9.800 359,929 -0.35(-3.45%)
Feb 21, 2017 10.20 10.50 10.00 10.15 358,642 +0.00(+0.00%)
Feb 17, 2017 10.15 10.15 10.15 0 -0.05(-0.49%)
Feb 16, 2017 10.35 10.35 10.00 10.20 345,793 -0.15(-1.45%)
Feb 15, 2017 10.25 10.35 10.20 10.35 676,047 +0.10(+0.98%)
Feb 14, 2017 9.750 10.40 9.600 10.25 1,000,377 +0.50(+5.13%)
Feb 13, 2017 9.250 9.800 9.150 9.750 634,405 +0.55(+5.98%)
Feb 10, 2017 9.100 9.250 8.975 9.200 365,471 +0.20(+2.22%)
Feb 09, 2017 9.200 9.300 8.950 9.000 470,624 -0.20(-2.17%)
Feb 08, 2017 9.500 9.500 8.600 9.200 1,914,935 -0.25(-2.65%)
Feb 07, 2017 9.650 9.691 9.350 9.450 530,584 -0.05(-0.53%)
Feb 06, 2017 9.300 9.775 9.250 9.500 775,339 +0.30(+3.26%)
Feb 03, 2017 9.150 9.250 9.000 9.200 288,389 +0.05(+0.55%)
Feb 02, 2017 8.750 9.200 8.620 9.150 585,838 +0.30(+3.39%)
Feb 01, 2017 9.050 9.200 8.650 8.850 467,332 -0.15(-1.67%)
Jan 31, 2017 8.850 9.195 8.750 9.000 441,626 +0.10(+1.12%)
Jan 30, 2017 9.050 9.100 8.800 8.900 233,226 -0.15(-1.66%)
Jan 27, 2017 9.300 9.300 8.950 9.050 189,817 -0.15(-1.63%)
Jan 26, 2017 9.250 9.350 9.200 9.200 229,692 -0.10(-1.08%)
Jan 25, 2017 9.350 9.450 9.150 9.300 403,134 +0.05(+0.54%)
Jan 24, 2017 9.100 9.400 9.000 9.250 627,402 +0.15(+1.65%)
Jan 23, 2017 8.750 9.100 8.600 9.100 591,211 +0.35(+4.00%)
Jan 20, 2017 8.700 9.000 8.650 8.750 268,760 +0.05(+0.57%)
Jan 19, 2017 9.000 9.150 8.650 8.700 461,807 -0.35(-3.87%)
Jan 18, 2017 9.050 9.100 8.950 9.050 276,790 +0.05(+0.56%)
Jan 17, 2017 9.400 9.400 9.000 9.000 287,782 -0.35(-3.74%)
Jan 13, 2017 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 12, 2017 9.100 9.400 8.850 9.350 860,917 +0.30(+3.31%)
Jan 11, 2017 9.400 9.408 8.975 9.050 359,945 -0.30(-3.21%)
Jan 10, 2017 8.650 9.400 8.550 9.350 1,183,682 +0.75(+8.72%)
Jan 09, 2017 8.300 8.750 8.250 8.600 439,398 +0.30(+3.61%)
Jan 06, 2017 8.150 8.500 8.150 8.300 376,646 +0.00(+0.00%)
Jan 05, 2017 8.500 8.550 8.300 8.300 277,984 -0.20(-2.35%)
Jan 04, 2017 8.400 8.586 8.300 8.500 328,347 +0.05(+0.59%)
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.