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

Emcore Corp (NQ: EMKR )

2.710 -0.100 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 30, 2013 3.082 3.097 2.943 2.990 0 -0.11(-3.47%)
Aug 29, 2013 2.951 3.128 2.951 3.097 0 +0.12(+3.87%)
Aug 28, 2013 2.920 2.990 2.913 2.982 0 +0.06(+2.11%)
Aug 27, 2013 2.920 3.005 2.920 2.920 0 -0.02(-0.78%)
Aug 26, 2013 2.936 3.036 2.936 2.943 0 -0.03(-1.03%)
Aug 23, 2013 2.951 3.112 2.943 2.974 0 -0.05(-1.78%)
Aug 22, 2013 3.013 3.063 2.920 3.028 0 +0.04(+1.29%)
Aug 21, 2013 2.959 3.120 2.959 2.990 0 +0.03(+1.04%)
Aug 20, 2013 2.936 3.013 2.936 2.959 0 +0.03(+1.05%)
Aug 19, 2013 2.982 3.028 2.920 2.928 0 -0.08(-2.56%)
Aug 16, 2013 2.959 3.028 2.959 3.005 0 +0.01(+0.26%)
Aug 15, 2013 3.013 3.036 2.982 2.997 80,000 -0.08(-2.50%)
Aug 14, 2013 2.982 3.116 2.982 3.074 0 +0.08(+2.56%)
Aug 13, 2013 3.074 3.074 2.997 2.997 81,519 -0.06(-2.01%)
Aug 12, 2013 3.074 3.105 3.036 3.059 117,980 -0.04(-1.24%)
Aug 09, 2013 3.128 3.136 3.074 3.097 163,986 +0.01(+0.25%)
Aug 08, 2013 3.297 3.335 3.070 3.089 290,454 -0.19(-5.85%)
Aug 07, 2013 3.074 3.351 3.028 3.282 393,686 +0.09(+2.89%)
Aug 06, 2013 3.220 3.266 3.151 3.189 220,403 -0.08(-2.35%)
Aug 05, 2013 3.312 3.366 3.205 3.266 134,430 -0.05(-1.39%)
Aug 02, 2013 3.358 3.412 3.205 3.312 127,692 -0.04(-1.15%)
Aug 01, 2013 3.243 3.412 3.166 3.351 260,351 +0.12(+3.56%)
Jul 31, 2013 3.343 3.351 3.189 3.235 0 -0.11(-3.22%)
Jul 30, 2013 3.289 3.366 3.266 3.343 0 +0.10(+3.08%)
Jul 29, 2013 3.243 3.305 3.151 3.243 0 +0.00(+0.00%)
Jul 26, 2013 3.297 3.305 3.212 3.243 0 -0.08(-2.54%)
Jul 25, 2013 3.374 3.381 3.235 3.328 0 -0.02(-0.46%)
Jul 24, 2013 3.328 3.412 3.251 3.343 0 +0.00(+0.00%)
Jul 23, 2013 3.266 3.458 3.197 3.343 0 +0.07(+2.11%)
Jul 22, 2013 3.220 3.297 3.097 3.274 0 +0.18(+5.71%)
Jul 19, 2013 3.128 3.197 3.059 3.097 0 -0.05(-1.71%)
Jul 18, 2013 3.220 3.266 3.128 3.151 0 -0.04(-1.20%)
Jul 17, 2013 3.182 3.282 3.182 3.189 625,251 -0.01(-0.24%)
Jul 16, 2013 3.166 3.242 3.074 3.197 0 +0.11(+3.48%)
Jul 15, 2013 3.166 3.174 3.043 3.089 0 -0.05(-1.47%)
Jul 12, 2013 2.890 3.143 2.890 3.136 0 +0.25(+8.51%)
Jul 11, 2013 2.882 2.912 2.837 2.890 0 +0.04(+1.35%)
Jul 10, 2013 2.844 2.874 2.813 2.851 0 +0.00(+0.00%)
Jul 09, 2013 2.859 2.867 2.759 2.851 0 -0.01(-0.27%)
Jul 08, 2013 2.882 2.920 2.844 2.859 0 -0.02(-0.80%)
Jul 05, 2013 2.882 2.928 2.870 2.882 0 +0.01(+0.27%)
Jul 03, 2013 2.844 2.889 2.844 2.874 0 +0.01(+0.27%)
Jul 02, 2013 2.851 2.982 2.851 2.867 0 +0.03(+1.08%)
Jul 01, 2013 2.797 2.893 2.767 2.836 0 +0.07(+2.50%)
Jun 28, 2013 2.797 2.836 2.736 2.767 249,521 +0.07(+2.56%)
Jun 26, 2013 2.721 2.736 2.613 2.697 0 -0.02(-0.85%)
Jun 25, 2013 2.836 2.905 2.667 2.721 0 -0.10(-3.54%)
Jun 24, 2013 2.890 2.905 2.790 2.820 0 -0.08(-2.91%)
Jun 21, 2013 2.959 2.997 2.828 2.905 167,139 -0.02(-0.53%)
Jun 20, 2013 2.928 2.951 2.882 2.920 0 +0.05(+1.88%)
Jun 19, 2013 2.836 2.897 2.782 2.867 0 +0.03(+1.08%)
Jun 18, 2013 2.797 2.882 2.767 2.836 0 +0.03(+1.10%)
Jun 17, 2013 2.820 2.828 2.774 2.805 0 +0.02(+0.83%)
Jun 14, 2013 2.920 2.959 2.774 2.782 0 -0.13(-4.49%)
Jun 13, 2013 2.728 2.974 2.728 2.913 374,190 +0.15(+5.28%)
Jun 12, 2013 2.805 2.836 2.744 2.767 215,962 -0.05(-1.64%)
Jun 11, 2013 2.859 2.867 2.759 2.813 119,830 -0.06(-2.14%)
Jun 10, 2013 3.036 3.036 2.813 2.874 0 +0.02(+0.54%)
Jun 07, 2013 2.751 2.882 2.690 2.859 0 +0.16(+5.98%)
Jun 06, 2013 2.613 2.739 2.613 2.697 0 +0.09(+3.54%)
Jun 05, 2013 2.598 2.644 2.590 2.605 0 +0.01(+0.30%)
Jun 04, 2013 2.621 2.659 2.582 2.598 0 -0.02(-0.88%)
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.