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

Emcore Corp (NQ: EMKR )

2.720 +0.070 (+2.64%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 6, 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 (%)
Nov 30, 2016 6.800 6.800 6.350 6.400 200,560 -0.30(-4.48%)
Nov 29, 2016 6.650 6.750 6.600 6.700 128,796 +0.10(+1.52%)
Nov 28, 2016 6.750 6.850 6.575 6.600 157,562 -0.20(-2.94%)
Nov 25, 2016 6.800 6.850 6.750 6.800 94,524 +0.00(+0.00%)
Nov 23, 2016 6.800 6.800 6.800 0 +0.05(+0.74%)
Nov 22, 2016 6.750 6.800 6.700 6.750 192,893 +0.05(+0.75%)
Nov 21, 2016 6.700 6.750 6.550 6.700 116,146 +0.00(+0.00%)
Nov 18, 2016 6.600 6.700 6.515 6.700 258,513 +0.10(+1.52%)
Nov 17, 2016 6.650 6.650 6.550 6.600 109,449 -0.05(-0.75%)
Nov 16, 2016 6.700 6.750 6.400 6.650 239,527 +0.00(+0.00%)
Nov 15, 2016 6.650 6.700 6.600 6.650 170,434 +0.05(+0.76%)
Nov 14, 2016 6.700 6.775 6.550 6.600 217,557 -0.05(-0.75%)
Nov 11, 2016 6.500 6.700 6.450 6.650 270,574 +0.10(+1.53%)
Nov 10, 2016 6.550 6.700 6.500 6.550 243,647 +0.00(+0.00%)
Nov 09, 2016 6.250 6.625 6.150 6.550 377,253 +0.20(+3.15%)
Nov 08, 2016 6.250 6.350 6.250 6.350 111,351 +0.10(+1.60%)
Nov 07, 2016 6.250 6.350 6.150 6.250 227,662 +0.10(+1.63%)
Nov 04, 2016 5.950 6.200 5.950 6.150 359,708 +0.15(+2.50%)
Nov 03, 2016 6.200 6.350 5.975 6.000 309,622 -0.20(-3.23%)
Nov 02, 2016 6.450 6.450 6.200 6.200 261,340 -0.30(-4.62%)
Nov 01, 2016 6.500 6.500 6.350 6.500 381,167 -0.05(-0.76%)
Oct 31, 2016 6.450 6.550 6.400 6.550 359,469 +0.10(+1.55%)
Oct 28, 2016 6.550 6.550 6.300 6.450 491,720 -0.10(-1.53%)
Oct 27, 2016 6.450 6.600 6.350 6.550 585,254 +0.10(+1.55%)
Oct 26, 2016 6.450 6.550 6.400 6.450 199,606 -0.10(-1.53%)
Oct 25, 2016 6.200 6.550 6.100 6.550 523,442 +0.35(+5.65%)
Oct 24, 2016 6.250 6.250 6.000 6.200 307,000 +0.05(+0.81%)
Oct 21, 2016 5.800 6.195 5.800 6.150 524,454 +0.30(+5.13%)
Oct 20, 2016 5.700 5.900 5.650 5.850 396,763 +0.35(+6.36%)
Oct 19, 2016 5.550 5.550 5.355 5.500 99,638 +0.00(+0.00%)
Oct 18, 2016 5.200 5.550 5.150 5.500 176,798 +0.25(+4.76%)
Oct 17, 2016 5.450 5.450 5.200 5.250 101,068 -0.15(-2.78%)
Oct 14, 2016 5.400 5.500 5.300 5.400 187,138 +0.05(+0.93%)
Oct 13, 2016 5.350 5.450 5.200 5.350 141,536 -0.05(-0.93%)
Oct 12, 2016 5.400 5.450 5.200 5.400 129,128 +0.10(+1.89%)
Oct 11, 2016 5.500 5.550 5.200 5.300 210,638 -0.25(-4.50%)
Oct 10, 2016 5.600 5.650 5.550 5.550 40,611 -0.04(-0.72%)
Oct 07, 2016 5.640 5.650 5.550 5.590 105,292 -0.03(-0.53%)
Oct 06, 2016 5.670 5.700 5.460 5.620 104,717 -0.06(-1.06%)
Oct 05, 2016 5.610 5.725 5.600 5.680 230,206 +0.07(+1.25%)
Oct 04, 2016 5.590 5.680 5.560 5.610 180,973 +0.04(+0.72%)
Oct 03, 2016 5.730 5.730 5.520 5.570 142,393 -0.13(-2.28%)
Sep 30, 2016 5.540 5.700 5.470 5.700 410,408 +0.18(+3.26%)
Sep 29, 2016 5.500 5.600 5.435 5.520 258,332 +0.02(+0.36%)
Sep 28, 2016 5.400 5.620 5.320 5.500 247,618 +0.13(+2.42%)
Sep 27, 2016 5.370 5.460 5.260 5.370 264,678 -0.02(-0.37%)
Sep 26, 2016 5.200 5.440 5.200 5.390 275,164 +0.16(+3.06%)
Sep 23, 2016 5.300 5.370 5.230 5.230 131,137 -0.06(-1.13%)
Sep 22, 2016 5.240 5.380 5.190 5.290 755,151 +0.07(+1.34%)
Sep 21, 2016 5.140 5.235 5.130 5.220 365,262 +0.08(+1.56%)
Sep 20, 2016 5.160 5.170 5.100 5.140 280,411 +0.02(+0.39%)
Sep 19, 2016 5.100 5.140 5.050 5.120 168,923 +0.00(+0.00%)
Sep 16, 2016 5.160 5.200 5.080 5.120 498,717 -0.05(-0.97%)
Sep 15, 2016 5.050 5.190 5.040 5.170 544,756 +0.11(+2.17%)
Sep 14, 2016 5.105 5.105 5.020 5.060 229,845 -0.01(-0.20%)
Sep 13, 2016 5.090 5.180 5.010 5.070 190,050 -0.05(-0.98%)
Sep 12, 2016 5.010 5.150 4.990 5.120 305,065 +0.06(+1.19%)
Sep 09, 2016 5.100 5.140 5.020 5.060 367,074 -0.04(-0.78%)
Sep 08, 2016 5.100 5.150 5.040 5.100 369,805 +0.01(+0.20%)
Sep 07, 2016 5.080 5.170 5.070 5.090 438,999 +0.02(+0.39%)
Sep 06, 2016 5.050 5.200 5.040 5.070 375,972 -0.01(-0.20%)
Sep 02, 2016 5.010 5.080 5.080 5.080 443,700 +0.10(+2.01%)
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.