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

Emcore Corp (NQ: EMKR )

2.710 UNCHANGED
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 (%)
Feb 29, 2016 4.235 4.311 4.081 4.096 206,255 -0.14(-3.27%)
Feb 26, 2016 4.250 4.350 4.173 4.235 201,244 +0.02(+0.36%)
Feb 25, 2016 4.196 4.281 4.131 4.219 123,162 +0.02(+0.55%)
Feb 24, 2016 4.081 4.235 4.019 4.196 167,085 +0.09(+2.25%)
Feb 23, 2016 4.119 4.250 4.050 4.104 201,704 -0.02(-0.56%)
Feb 22, 2016 4.165 4.204 4.112 4.127 195,551 -0.01(-0.19%)
Feb 19, 2016 4.181 4.281 4.127 4.135 166,860 -0.07(-1.65%)
Feb 18, 2016 4.050 4.281 4.019 4.204 249,524 +0.20(+4.99%)
Feb 17, 2016 3.904 4.027 3.904 4.004 257,266 +0.08(+2.16%)
Feb 16, 2016 3.935 4.019 3.896 3.919 348,444 +0.02(+0.59%)
Feb 12, 2016 3.881 3.896 3.896 3.896 252,043 +0.03(+0.80%)
Feb 11, 2016 3.866 3.919 3.812 3.866 369,816 -0.01(-0.20%)
Feb 10, 2016 4.042 4.158 3.866 3.873 336,110 -0.03(-0.79%)
Feb 09, 2016 3.927 4.014 3.877 3.904 332,276 -0.08(-1.93%)
Feb 08, 2016 4.027 4.027 3.912 3.981 325,203 -0.07(-1.61%)
Feb 05, 2016 4.373 4.388 3.927 4.046 610,590 -0.50(-11.06%)
Feb 04, 2016 4.519 4.613 4.457 4.550 280,867 +0.04(+0.85%)
Feb 03, 2016 4.511 4.573 4.404 4.511 314,753 +0.06(+1.38%)
Feb 02, 2016 4.542 4.550 4.423 4.450 126,051 -0.14(-3.02%)
Feb 01, 2016 4.596 4.619 4.450 4.588 203,851 -0.07(-1.49%)
Jan 29, 2016 4.473 4.657 4.365 4.657 322,244 +0.19(+4.30%)
Jan 28, 2016 4.450 4.515 4.357 4.465 170,217 +0.05(+1.04%)
Jan 27, 2016 4.419 4.550 4.373 4.419 178,275 -0.04(-0.86%)
Jan 26, 2016 4.442 4.442 4.361 4.457 134,720 +0.02(+0.52%)
Jan 25, 2016 4.350 4.527 4.334 4.434 205,638 -0.05(-1.20%)
Jan 22, 2016 4.281 4.534 4.281 4.488 287,948 +0.28(+6.57%)
Jan 21, 2016 4.396 4.404 4.204 4.211 242,397 -0.17(-3.78%)
Jan 20, 2016 4.227 4.450 4.150 4.377 410,485 +0.07(+1.70%)
Jan 19, 2016 4.327 4.503 4.265 4.304 293,424 -0.05(-1.06%)
Jan 15, 2016 4.265 4.350 4.350 4.350 355,489 -0.02(-0.35%)
Jan 14, 2016 4.258 4.473 4.158 4.365 232,854 +0.16(+3.84%)
Jan 13, 2016 4.342 4.373 4.188 4.204 345,734 -0.11(-2.50%)
Jan 12, 2016 4.342 4.381 4.235 4.311 175,605 +0.00(+0.00%)
Jan 11, 2016 4.265 4.373 4.242 4.311 173,259 +0.02(+0.54%)
Jan 08, 2016 4.480 4.504 4.273 4.288 311,466 -0.15(-3.46%)
Jan 07, 2016 4.419 4.556 4.411 4.442 259,780 -0.05(-1.20%)
Jan 06, 2016 4.434 4.621 4.419 4.496 420,289 -0.09(-2.01%)
Jan 05, 2016 4.626 4.669 4.480 4.588 319,203 -0.02(-0.50%)
Jan 04, 2016 4.650 4.726 4.611 4.611 430,585 -0.10(-2.12%)
Dec 31, 2015 4.788 4.711 4.711 4.711 303,310 -0.08(-1.76%)
Dec 30, 2015 4.942 4.942 4.772 4.796 338,223 -0.09(-1.89%)
Dec 29, 2015 4.619 4.926 4.612 4.888 532,419 +0.32(+6.89%)
Dec 28, 2015 4.796 4.892 4.465 4.573 725,446 -0.28(-5.71%)
Dec 24, 2015 4.634 4.849 4.849 4.849 201,946 +0.25(+5.34%)
Dec 23, 2015 4.857 4.888 4.565 4.603 603,805 -0.21(-4.31%)
Dec 22, 2015 5.072 5.095 4.803 4.811 327,263 -0.24(-4.72%)
Dec 21, 2015 5.103 5.218 5.003 5.049 220,692 +0.01(+0.15%)
Dec 18, 2015 5.118 5.165 5.018 5.041 499,718 -0.09(-1.80%)
Dec 17, 2015 5.310 5.418 5.134 5.134 220,977 -0.16(-3.05%)
Dec 16, 2015 5.249 5.310 5.111 5.295 184,869 +0.08(+1.47%)
Dec 15, 2015 5.180 5.287 5.126 5.218 273,898 +0.06(+1.19%)
Dec 14, 2015 5.188 5.272 5.241 5.157 326,957 -0.08(-1.61%)
Dec 11, 2015 5.341 5.425 5.226 5.241 277,528 -0.19(-3.54%)
Dec 10, 2015 5.472 5.510 5.188 5.433 502,160 -0.03(-0.56%)
Dec 09, 2015 5.856 6.271 5.364 5.464 1,037,161 -0.25(-4.31%)
Dec 08, 2015 6.002 6.102 5.510 5.710 1,138,687 -0.36(-5.95%)
Dec 07, 2015 6.486 6.486 6.018 6.071 514,666 -0.38(-5.95%)
Dec 04, 2015 5.979 6.548 5.979 6.456 522,848 +0.45(+7.42%)
Dec 03, 2015 5.918 6.217 5.910 6.010 464,364 +0.10(+1.69%)
Dec 02, 2015 6.210 6.343 5.779 5.910 686,099 -0.31(-4.94%)
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.