Skip to main content

Emcore Corp (NQ: EMKR )

0.3450 -0.0172 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 3.743 3.896 3.743 3.881 117,277 +0.14(+3.70%)
Mar 28, 2014 3.766 3.850 3.720 3.743 94,689 -0.01(-0.20%)
Mar 27, 2014 3.666 3.766 3.650 3.750 89,718 +0.08(+2.31%)
Mar 26, 2014 3.850 3.850 3.658 3.666 151,936 -0.17(-4.41%)
Mar 25, 2014 3.858 3.904 3.804 3.835 77,776 -0.01(-0.20%)
Mar 24, 2014 3.896 3.942 3.820 3.843 147,807 -0.03(-0.79%)
Mar 21, 2014 3.889 3.935 3.858 3.873 145,542 -0.03(-0.79%)
Mar 20, 2014 3.966 3.977 3.881 3.904 115,526 -0.08(-2.12%)
Mar 19, 2014 4.058 4.069 3.966 3.989 171,878 -0.05(-1.14%)
Mar 18, 2014 3.843 4.050 3.835 4.035 308,618 +0.17(+4.37%)
Mar 17, 2014 3.873 3.973 3.804 3.866 219,981 -0.02(-0.59%)
Mar 14, 2014 3.942 4.027 3.858 3.889 106,272 -0.07(-1.75%)
Mar 13, 2014 3.904 4.169 3.896 3.958 654,185 +0.04(+0.98%)
Mar 12, 2014 3.896 3.973 3.835 3.919 206,901 +0.02(+0.59%)
Mar 11, 2014 3.935 3.996 3.869 3.896 79,654 -0.06(-1.55%)
Mar 10, 2014 3.958 3.989 3.904 3.958 94,790 -0.01(-0.19%)
Mar 07, 2014 3.935 3.973 3.835 3.966 154,587 +0.04(+0.98%)
Mar 06, 2014 3.835 3.989 3.835 3.927 385,217 +0.09(+2.40%)
Mar 05, 2014 3.796 3.881 3.697 3.835 346,879 +0.06(+1.63%)
Mar 04, 2014 3.766 3.835 3.743 3.773 188,832 +0.04(+1.03%)
Mar 03, 2014 3.697 3.766 3.666 3.735 233,114 -0.02(-0.41%)
Feb 28, 2014 3.727 3.818 3.712 3.750 203,405 +0.01(+0.21%)
Feb 27, 2014 3.796 3.820 3.712 3.743 214,809 -0.03(-0.81%)
Feb 26, 2014 3.773 3.904 3.735 3.773 415,449 +0.08(+2.08%)
Feb 25, 2014 3.889 3.904 3.658 3.697 564,639 -0.23(-5.87%)
Feb 24, 2014 3.923 4.054 3.781 3.927 748,669 +0.15(+3.86%)
Feb 21, 2014 3.743 3.819 3.704 3.781 98,701 +0.06(+1.65%)
Feb 20, 2014 3.704 3.766 3.674 3.720 128,742 +0.00(+0.00%)
Feb 19, 2014 3.697 3.772 3.687 3.720 118,283 +0.03(+0.83%)
Feb 18, 2014 3.796 3.796 3.656 3.689 421,079 -0.09(-2.44%)
Feb 14, 2014 3.781 3.781 3.781 3.781 111,643 +0.00(+0.00%)
Feb 13, 2014 3.766 3.827 3.743 3.781 148,164 -0.02(-0.40%)
Feb 12, 2014 3.766 3.843 3.750 3.796 104,711 +0.02(+0.61%)
Feb 11, 2014 3.766 3.820 3.735 3.773 98,796 -0.01(-0.20%)
Feb 10, 2014 3.658 3.804 3.612 3.781 103,734 +0.11(+2.93%)
Feb 07, 2014 3.635 3.727 3.635 3.674 158,243 +0.04(+1.06%)
Feb 06, 2014 3.766 3.843 3.543 3.635 334,548 -0.12(-3.07%)
Feb 05, 2014 3.712 3.758 3.689 3.750 337,955 +0.02(+0.62%)
Feb 04, 2014 3.697 3.766 3.697 3.727 106,727 +0.02(+0.62%)
Feb 03, 2014 3.712 3.720 3.635 3.704 96,044 -0.04(-1.03%)
Jan 31, 2014 3.727 3.812 3.727 3.743 106,817 -0.04(-1.02%)
Jan 30, 2014 3.850 3.866 3.762 3.781 156,640 -0.06(-1.60%)
Jan 29, 2014 3.658 3.850 3.658 3.843 278,438 +0.05(+1.21%)
Jan 28, 2014 3.681 3.827 3.681 3.796 142,436 +0.10(+2.70%)
Jan 27, 2014 3.743 3.766 3.689 3.697 155,189 -0.06(-1.64%)
Jan 24, 2014 3.750 3.780 3.620 3.758 518,882 +0.00(+0.00%)
Jan 23, 2014 3.766 3.826 3.674 3.758 70,254 -0.02(-0.41%)
Jan 22, 2014 3.650 3.834 3.620 3.773 115,635 +0.10(+2.61%)
Jan 21, 2014 3.666 3.704 3.620 3.677 285,185 +0.01(+0.31%)
Jan 17, 2014 3.720 3.666 3.666 3.666 197,653 -0.08(-2.25%)
Jan 16, 2014 3.681 3.843 3.681 3.750 183,756 -0.08(-2.01%)
Jan 15, 2014 3.827 3.896 3.796 3.827 170,450 +0.00(+0.00%)
Jan 14, 2014 3.766 3.843 3.727 3.827 104,956 +0.07(+1.84%)
Jan 13, 2014 3.850 3.873 3.750 3.758 152,805 -0.12(-3.17%)
Jan 10, 2014 3.796 3.904 3.718 3.881 269,993 +0.06(+1.61%)
Jan 09, 2014 3.896 3.927 3.758 3.820 138,537 -0.08(-2.17%)
Jan 08, 2014 3.935 3.941 3.896 3.904 81,386 -0.05(-1.36%)
Jan 07, 2014 3.966 3.996 3.904 3.958 69,510 +0.03(+0.78%)
Jan 06, 2014 3.950 4.089 3.912 3.927 374,757 -0.04(-0.97%)
Jan 03, 2014 3.873 3.996 3.850 3.966 93,232 +0.08(+2.18%)
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.