Skip to main content

Emcore Corp (NQ: EMKR )

1.115 +0.015 (+1.36%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 -56.93 -58.11 -55.88 -57.46 0 +0.00(+0.00%)
Apr 29, 2013 -59.17 -59.69 -56.80 -57.46 4,294,946,603 +0.00(+0.00%)
Apr 26, 2013 -60.35 -60.35 -58.77 -59.04 4,294,955,134 +0.00(+0.00%)
Apr 25, 2013 -63.11 -64.69 -59.82 -60.61 4,294,948,937 +0.00(+0.00%)
Apr 24, 2013 -63.51 -64.29 -61.93 -62.85 0 +0.00(+0.00%)
Apr 23, 2013 -61.53 -63.77 -60.61 -62.98 4,294,943,978 +0.00(+0.00%)
Apr 22, 2013 -60.88 -61.27 -59.30 -60.61 4,294,956,239 +0.00(+0.00%)
Apr 19, 2013 -60.48 -61.40 -59.30 -61.14 4,294,958,761 +0.00(+0.00%)
Apr 18, 2013 -61.93 -62.59 -59.17 -59.96 4,294,947,232 +0.00(+0.00%)
Apr 17, 2013 -65.08 -65.08 -60.48 -62.06 4,294,950,547 +0.00(+0.00%)
Apr 16, 2013 -63.37 -65.87 -63.11 -65.35 4,294,952,918 +0.00(+0.00%)
Apr 15, 2013 -66.79 -66.79 -61.14 -62.85 4,294,951,336 +0.00(+0.00%)
Apr 12, 2013 -66.66 -68.76 -66.53 -67.58 4,294,947,728 +0.00(+0.00%)
Apr 11, 2013 -67.84 -69.69 -66.92 -67.19 4,294,945,276 +0.00(+0.00%)
Apr 10, 2013 -67.58 -69.16 -66.40 -67.58 4,294,937,751 +0.00(+0.00%)
Apr 09, 2013 -67.32 -68.24 -65.87 -67.06 4,294,927,661 +0.00(+0.00%)
Apr 08, 2013 -69.16 -70.08 -66.53 -67.71 4,294,942,413 +0.00(+0.00%)
Apr 05, 2013 -68.63 -70.47 -68.50 -69.69 4,294,959,692 +0.00(+0.00%)
Apr 04, 2013 -72.18 -72.18 -69.69 -70.21 4,294,953,054 +0.00(+0.00%)
Apr 03, 2013 -73.37 -73.56 -70.34 -71.66 4,294,949,997 +0.00(+0.00%)
Apr 02, 2013 -75.47 -75.47 -73.24 -73.76 4,294,951,917 +0.00(+0.00%)
Apr 01, 2013 -76.26 -78.49 -72.72 -73.89 4,294,956,857 +0.00(+0.00%)
Mar 28, 2013 -72.97 -78.10 -72.58 -76.52 4,294,945,938 +0.00(+0.00%)
Mar 27, 2013 -74.42 -75.47 -72.31 -72.45 4,294,956,312 +0.00(+0.00%)
Mar 26, 2013 -74.55 -76.79 -74.55 -75.34 4,294,962,637 +0.00(+0.00%)
Mar 25, 2013 -76.92 -77.57 -73.63 -74.42 4,294,956,347 +0.00(+0.00%)
Mar 22, 2013 -76.39 -78.23 -74.68 -77.18 4,294,956,789 +0.00(+0.00%)
Mar 21, 2013 -76.79 -78.23 -75.21 -76.26 4,294,959,650 +0.00(+0.00%)
Mar 20, 2013 -77.97 -78.89 -77.06 -77.57 4,294,962,397 +0.00(+0.00%)
Mar 19, 2013 -79.15 -79.55 -75.60 -77.44 4,294,947,100 +0.00(+0.00%)
Mar 18, 2013 -78.89 -81.39 -76.00 -78.49 4,294,951,343 +0.00(+0.00%)
Mar 15, 2013 -80.86 -81.12 -79.15 -80.20 4,294,955,915 +0.00(+0.00%)
Mar 14, 2013 -84.15 -84.15 -78.89 -80.86 4,294,932,747 +0.00(+0.00%)
Mar 13, 2013 -80.86 -84.15 -80.86 -82.96 4,294,937,557 +0.00(+0.00%)
Mar 12, 2013 -81.12 -81.26 -79.55 -80.99 4,294,955,289 +0.00(+0.00%)
Mar 11, 2013 -77.31 -81.12 -77.31 -80.60 4,294,949,090 +0.00(+0.00%)
Mar 08, 2013 -81.52 -81.52 -76.92 -78.10 4,294,951,916 +0.00(+0.00%)
Mar 07, 2013 -73.50 -80.47 -73.50 -80.20 4,294,948,966 +0.00(+0.00%)
Mar 06, 2013 -76.39 -77.31 -70.74 -72.71 4,294,953,297 +0.00(+0.00%)
Mar 05, 2013 -77.05 -78.36 -74.94 -75.73 4,294,963,257 +0.00(+0.00%)
Mar 04, 2013 -77.44 -78.89 -75.60 -77.05 4,294,958,310 +0.00(+0.00%)
Mar 01, 2013 -76.26 -80.34 -74.94 -77.44 4,294,957,211 +0.00(+0.00%)
Feb 28, 2013 -77.57 -77.84 -76.26 -76.65 4,294,949,822 +0.00(+0.00%)
Feb 27, 2013 -74.42 -78.23 -73.37 -77.97 4,294,957,033 +0.00(+0.00%)
Feb 26, 2013 -76.13 -77.44 -73.63 -74.68 4,294,959,765 +0.00(+0.00%)
Feb 22, 2013 -78.63 -79.81 -76.95 -78.10 4,294,958,315 +0.00(+0.00%)
Feb 21, 2013 -77.31 -79.02 -75.86 -78.63 4,294,961,759 +0.00(+0.00%)
Feb 20, 2013 -81.26 -82.04 -77.57 -77.71 4,294,949,294 +0.00(+0.00%)
Feb 19, 2013 -80.60 -82.57 -80.60 -81.39 4,294,954,442 +0.00(+0.00%)
Feb 15, 2013 -83.36 -83.89 -81.26 -81.91 4,294,960,313 +0.00(+0.00%)
Feb 14, 2013 -80.99 -83.62 -80.73 -83.23 4,294,959,392 +0.00(+0.00%)
Feb 13, 2013 -81.65 -84.15 -80.73 -81.52 4,294,955,855 +0.00(+0.00%)
Feb 12, 2013 -84.41 -84.41 -81.26 -82.57 4,294,952,775 +0.00(+0.00%)
Feb 11, 2013 -85.33 -85.86 -83.62 -84.15 4,294,951,875 +0.00(+0.00%)
Feb 08, 2013 -85.86 -88.22 -83.23 -85.99 4,294,941,734 +0.00(+0.00%)
Feb 07, 2013 -84.02 -88.75 -83.75 -87.44 4,294,924,486 +0.00(+0.00%)
Feb 06, 2013 -76.79 -88.62 -76.79 -85.73 4,294,871,318 +0.00(+0.00%)
Feb 04, 2013 -74.94 -77.31 -73.37 -77.18 4,294,941,175 +0.00(+0.00%)
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.