Skip to main content

Emcore Corp (NQ: EMKR )

1.140 +0.050 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 64.50 64.50 64.50 0 +0.00(+0.00%)
Dec 28, 2017 62.50 65.00 62.50 64.50 14,934 +1.50(+2.38%)
Dec 27, 2017 62.50 63.75 62.00 63.00 67,789 +0.00(+0.00%)
Dec 26, 2017 62.00 63.50 61.00 63.00 40,089 +1.00(+1.61%)
Dec 22, 2017 64.50 64.50 61.50 62.00 52,872 -2.00(-3.12%)
Dec 21, 2017 64.00 65.00 62.50 64.00 51,542 +0.50(+0.79%)
Dec 20, 2017 63.50 64.50 62.50 63.50 23,451 +0.00(+0.00%)
Dec 19, 2017 64.50 65.50 62.50 63.50 31,926 -1.00(-1.55%)
Dec 18, 2017 64.00 65.00 63.50 64.50 46,620 +1.00(+1.57%)
Dec 15, 2017 64.50 65.50 63.50 63.50 52,521 -1.50(-2.31%)
Dec 14, 2017 67.00 67.50 63.00 65.00 33,264 -2.00(-2.99%)
Dec 13, 2017 63.50 68.00 63.00 67.00 44,968 +3.50(+5.51%)
Dec 12, 2017 63.50 63.50 62.00 63.50 32,773 +0.50(+0.79%)
Dec 11, 2017 64.50 64.50 62.50 63.00 24,688 -1.00(-1.56%)
Dec 08, 2017 64.00 64.50 61.50 64.00 47,075 +1.00(+1.59%)
Dec 07, 2017 61.50 64.00 60.50 63.00 52,933 +2.25(+3.70%)
Dec 06, 2017 61.50 62.50 60.00 60.75 54,033 -1.75(-2.80%)
Dec 05, 2017 69.00 69.00 58.00 62.50 228,344 -11.50(-15.54%)
Dec 04, 2017 74.50 77.00 72.25 74.00 38,130 +0.00(+0.00%)
Dec 01, 2017 77.00 77.85 72.50 74.00 30,689 -4.00(-5.13%)
Nov 30, 2017 76.00 78.50 75.50 78.00 17,593 +3.00(+4.00%)
Nov 29, 2017 79.00 79.00 75.00 75.00 15,446 -4.50(-5.66%)
Nov 28, 2017 77.50 80.00 75.78 79.50 11,976 +1.50(+1.92%)
Nov 27, 2017 76.50 78.50 74.50 78.00 17,542 +1.50(+1.96%)
Nov 24, 2017 75.00 76.50 74.00 76.50 9,715 +2.50(+3.38%)
Nov 22, 2017 74.50 75.00 73.50 74.00 15,457 -0.50(-0.67%)
Nov 21, 2017 74.50 76.00 74.50 74.50 15,795 +0.50(+0.68%)
Nov 20, 2017 75.00 76.00 74.00 74.00 14,962 -1.00(-1.33%)
Nov 17, 2017 75.50 77.00 74.00 75.00 10,827 -0.50(-0.66%)
Nov 16, 2017 73.50 77.00 73.50 75.50 27,172 +2.00(+2.72%)
Nov 15, 2017 73.50 74.50 73.50 73.50 4,257 -1.00(-1.34%)
Nov 14, 2017 73.50 75.50 73.50 74.50 12,437 +0.00(+0.00%)
Nov 13, 2017 73.50 75.25 72.50 74.50 26,448 +0.00(+0.00%)
Nov 10, 2017 73.50 75.00 73.50 74.50 7,210 +0.50(+0.68%)
Nov 09, 2017 74.50 75.50 73.00 74.00 9,119 -1.00(-1.33%)
Nov 08, 2017 72.50 75.75 72.50 75.00 19,104 +2.50(+3.45%)
Nov 07, 2017 77.50 77.50 70.00 72.50 43,722 -5.00(-6.45%)
Nov 06, 2017 77.00 79.00 77.00 77.50 14,761 +1.50(+1.97%)
Nov 03, 2017 78.50 79.00 75.25 76.00 19,187 -3.00(-3.80%)
Nov 02, 2017 79.00 81.00 78.00 79.00 18,484 +0.00(+0.00%)
Nov 01, 2017 83.50 83.50 78.50 79.00 13,468 -3.50(-4.24%)
Oct 31, 2017 80.50 84.50 80.50 82.50 13,315 +2.00(+2.48%)
Oct 30, 2017 78.50 81.50 78.50 80.50 21,580 +1.50(+1.90%)
Oct 27, 2017 81.50 82.00 78.00 79.00 77,261 -2.50(-3.07%)
Oct 26, 2017 84.50 84.50 81.50 81.50 21,587 -2.50(-2.98%)
Oct 25, 2017 84.00 85.00 82.50 84.00 12,199 +0.00(+0.00%)
Oct 24, 2017 84.50 85.00 84.00 84.00 7,034 +0.50(+0.60%)
Oct 23, 2017 84.50 84.75 83.00 83.50 11,629 -1.00(-1.18%)
Oct 20, 2017 84.50 85.50 83.50 84.50 20,587 +0.50(+0.60%)
Oct 19, 2017 84.50 85.00 81.50 84.00 27,242 -1.00(-1.18%)
Oct 18, 2017 84.50 86.00 84.00 85.00 14,673 +1.00(+1.19%)
Oct 17, 2017 83.50 84.50 82.50 84.00 10,841 +1.00(+1.20%)
Oct 16, 2017 85.00 85.00 82.00 83.00 32,751 -2.00(-2.35%)
Oct 13, 2017 85.50 86.00 83.50 85.00 14,147 -1.00(-1.16%)
Oct 12, 2017 85.00 87.00 85.00 86.00 14,288 +0.50(+0.58%)
Oct 11, 2017 85.50 87.00 85.00 85.50 14,511 -0.50(-0.58%)
Oct 10, 2017 86.00 87.50 85.00 86.00 16,465 +0.50(+0.58%)
Oct 09, 2017 82.00 86.00 81.50 85.50 41,122 -0.75(-0.87%)
Oct 06, 2017 84.50 87.50 84.00 86.25 15,150 +0.75(+0.88%)
Oct 05, 2017 85.00 85.50 82.50 85.50 24,647 +0.50(+0.59%)
Oct 04, 2017 82.50 85.50 81.00 85.00 38,368 +3.00(+3.66%)
Oct 03, 2017 83.00 84.00 80.50 82.00 39,327 -1.00(-1.20%)
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.