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

Emcore Corp (NQ: EMKR )

2.900 +0.050 (+1.75%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 24, 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 28, 2013 4.265 4.565 4.242 4.473 365,404 +0.24(+5.63%)
Mar 27, 2013 4.350 4.411 4.227 4.235 187,933 -0.17(-3.84%)
Mar 26, 2013 4.357 4.488 4.357 4.404 79,714 +0.05(+1.24%)
Mar 25, 2013 4.496 4.534 4.304 4.350 187,337 -0.16(-3.58%)
Mar 22, 2013 4.465 4.573 4.365 4.511 179,764 +0.05(+1.21%)
Mar 21, 2013 4.488 4.573 4.396 4.457 130,820 -0.08(-1.69%)
Mar 20, 2013 4.557 4.611 4.504 4.534 83,824 +0.01(+0.17%)
Mar 19, 2013 4.626 4.650 4.419 4.527 345,523 -0.06(-1.34%)
Mar 18, 2013 4.611 4.757 4.442 4.588 272,943 -0.10(-2.13%)
Mar 15, 2013 4.726 4.741 4.626 4.688 194,712 -0.04(-0.81%)
Mar 14, 2013 4.919 4.919 4.611 4.726 591,084 -0.12(-2.54%)
Mar 13, 2013 4.726 4.919 4.726 4.849 508,794 +0.12(+2.44%)
Mar 12, 2013 4.742 4.749 4.650 4.734 205,435 +0.02(+0.49%)
Mar 11, 2013 4.519 4.742 4.519 4.711 311,490 +0.15(+3.20%)
Mar 08, 2013 4.765 4.765 4.496 4.565 263,136 -0.12(-2.62%)
Mar 07, 2013 4.296 4.703 4.296 4.688 313,605 +0.44(+10.31%)
Mar 06, 2013 4.465 4.519 4.135 4.250 239,517 -0.18(-3.99%)
Mar 05, 2013 4.504 4.580 4.381 4.427 69,109 -0.08(-1.71%)
Mar 04, 2013 4.527 4.611 4.419 4.504 153,749 -0.02(-0.51%)
Mar 01, 2013 4.457 4.696 4.381 4.527 172,548 +0.05(+1.03%)
Feb 28, 2013 4.534 4.550 4.457 4.480 298,954 -0.08(-1.69%)
Feb 27, 2013 4.350 4.573 4.288 4.557 175,591 +0.19(+4.40%)
Feb 26, 2013 4.450 4.527 4.304 4.365 128,846 -0.20(-4.38%)
Feb 22, 2013 4.596 4.665 4.498 4.565 153,667 -0.03(-0.67%)
Feb 21, 2013 4.519 4.619 4.434 4.596 94,732 +0.05(+1.18%)
Feb 20, 2013 4.749 4.796 4.534 4.542 308,001 -0.22(-4.52%)
Feb 19, 2013 4.711 4.826 4.711 4.757 219,919 -0.03(-0.64%)
Feb 15, 2013 4.872 4.903 4.749 4.788 119,472 -0.08(-1.58%)
Feb 14, 2013 4.734 4.888 4.719 4.865 135,238 +0.10(+2.10%)
Feb 13, 2013 4.772 4.919 4.719 4.765 195,750 -0.06(-1.27%)
Feb 12, 2013 4.934 4.934 4.749 4.826 248,436 -0.09(-1.87%)
Feb 11, 2013 4.988 5.018 4.888 4.919 263,840 -0.11(-2.14%)
Feb 08, 2013 5.018 5.157 4.865 5.026 437,329 -0.08(-1.65%)
Feb 07, 2013 4.911 5.188 4.896 5.111 732,426 +0.10(+1.99%)
Feb 06, 2013 4.488 5.180 4.488 5.011 1,642,042 +0.50(+11.07%)
Feb 04, 2013 4.381 4.519 4.288 4.511 446,891 -0.03(-0.68%)
Feb 01, 2013 4.650 4.657 4.527 4.542 907,701 -0.08(-1.83%)
Jan 31, 2013 4.311 4.642 4.311 4.626 621,314 +0.28(+6.36%)
Jan 30, 2013 4.334 4.381 4.235 4.350 263,453 +0.00(+0.00%)
Jan 29, 2013 4.296 4.442 4.188 4.350 472,846 -0.08(-1.74%)
Jan 28, 2013 4.411 4.442 4.304 4.427 319,150 +0.00(+0.00%)
Jan 25, 2013 4.265 4.450 4.158 4.427 475,477 +0.16(+3.78%)
Jan 24, 2013 4.188 4.311 4.158 4.265 427,842 +0.05(+1.28%)
Jan 23, 2013 4.081 4.273 4.081 4.211 284,106 +0.10(+2.43%)
Jan 22, 2013 4.004 4.150 3.942 4.112 266,667 +0.10(+2.49%)
Jan 18, 2013 3.704 4.058 3.704 4.012 606,099 +0.31(+8.30%)
Jan 17, 2013 3.635 3.904 3.520 3.704 272,731 +0.12(+3.21%)
Jan 16, 2013 3.627 3.650 3.535 3.589 57,470 -0.03(-0.85%)
Jan 15, 2013 3.627 3.650 3.612 3.620 77,834 -0.02(-0.42%)
Jan 14, 2013 3.689 3.689 3.581 3.635 163,620 -0.05(-1.46%)
Jan 11, 2013 3.650 3.712 3.627 3.689 92,410 +0.02(+0.42%)
Jan 10, 2013 3.697 3.727 3.627 3.674 235,360 -0.02(-0.42%)
Jan 09, 2013 3.658 3.720 3.574 3.689 481,668 +0.04(+1.05%)
Jan 08, 2013 3.474 3.681 3.458 3.650 360,437 +0.15(+4.40%)
Jan 07, 2013 3.650 3.650 3.497 3.497 116,603 -0.12(-3.40%)
Jan 04, 2013 3.612 3.650 3.535 3.620 73,436 +0.03(+0.86%)
Jan 03, 2013 3.420 3.689 3.405 3.589 500,292 +0.21(+6.14%)
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.