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

Emcore Corp (NQ: EMKR )

2.710 -0.100 (-3.56%)
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 (%)
Nov 30, 2018 4.410 4.600 4.410 4.550 95,300 +0.12(+2.71%)
Nov 29, 2018 4.400 4.480 4.350 4.430 71,977 +0.02(+0.45%)
Nov 28, 2018 4.360 4.490 4.350 4.410 53,446 +0.05(+1.15%)
Nov 27, 2018 4.410 4.450 4.350 4.360 51,070 -0.06(-1.36%)
Nov 26, 2018 4.450 4.450 4.350 4.420 75,339 -0.03(-0.67%)
Nov 23, 2018 4.400 4.490 4.360 4.450 43,100 +0.02(+0.45%)
Nov 21, 2018 4.430 4.430 4.430 0 -0.01(-0.23%)
Nov 20, 2018 4.440 4.470 4.320 4.440 72,030 -0.01(-0.22%)
Nov 19, 2018 4.510 4.530 4.430 4.450 30,037 -0.07(-1.55%)
Nov 16, 2018 4.460 4.550 4.400 4.520 66,100 +0.01(+0.22%)
Nov 15, 2018 4.500 4.560 4.430 4.510 61,664 +0.01(+0.22%)
Nov 14, 2018 4.480 4.610 4.449 4.500 82,922 +0.10(+2.27%)
Nov 13, 2018 4.360 4.620 4.360 4.400 79,279 +0.03(+0.69%)
Nov 12, 2018 4.650 4.670 4.280 4.370 293,041 -0.31(-6.62%)
Nov 09, 2018 4.800 4.960 4.640 4.680 166,000 -0.32(-6.40%)
Nov 08, 2018 5.160 5.190 4.990 5.000 40,571 -0.19(-3.66%)
Nov 07, 2018 5.270 5.300 5.150 5.190 33,780 -0.05(-0.95%)
Nov 06, 2018 5.220 5.350 5.180 5.240 52,855 +0.00(+0.00%)
Nov 05, 2018 5.310 5.458 5.170 5.240 50,422 -0.08(-1.50%)
Nov 02, 2018 5.180 5.390 5.140 5.320 78,500 +0.15(+2.90%)
Nov 01, 2018 4.920 5.195 4.920 5.170 62,374 +0.24(+4.87%)
Oct 31, 2018 4.920 5.000 4.870 4.930 51,143 +0.04(+0.82%)
Oct 30, 2018 4.890 5.000 4.835 4.890 103,254 -0.01(-0.20%)
Oct 29, 2018 4.990 5.200 4.840 4.900 107,033 -0.06(-1.21%)
Oct 26, 2018 4.900 5.100 4.880 4.960 230,000 +0.01(+0.20%)
Oct 25, 2018 5.040 5.180 4.920 4.950 178,657 -0.06(-1.20%)
Oct 24, 2018 5.000 5.030 4.870 5.010 120,605 -0.03(-0.60%)
Oct 23, 2018 4.960 5.080 4.760 5.040 48,791 +0.03(+0.60%)
Oct 22, 2018 5.060 5.185 4.950 5.010 50,401 -0.04(-0.79%)
Oct 19, 2018 5.070 5.200 5.000 5.050 67,000 -0.04(-0.79%)
Oct 18, 2018 5.100 5.165 4.930 5.090 114,828 +0.00(+0.00%)
Oct 17, 2018 5.100 5.240 5.060 5.090 255,654 -0.05(-0.97%)
Oct 16, 2018 5.310 5.310 5.140 5.140 155,064 -0.14(-2.65%)
Oct 15, 2018 5.140 5.340 5.095 5.280 109,510 +0.10(+1.93%)
Oct 12, 2018 5.290 5.410 5.090 5.180 268,300 -0.05(-0.96%)
Oct 11, 2018 5.410 5.500 5.210 5.230 163,009 -0.17(-3.15%)
Oct 10, 2018 5.210 5.540 5.190 5.400 377,698 +0.18(+3.45%)
Oct 09, 2018 5.260 5.350 5.210 5.220 351,238 -0.05(-0.95%)
Oct 08, 2018 4.860 5.340 4.860 5.270 820,388 +0.40(+8.21%)
Oct 05, 2018 5.030 5.100 4.740 4.870 819,400 +0.30(+6.56%)
Oct 04, 2018 4.610 4.610 4.550 4.570 97,899 -0.06(-1.30%)
Oct 03, 2018 4.610 4.680 4.550 4.630 147,042 +0.01(+0.22%)
Oct 02, 2018 4.650 4.650 4.510 4.620 224,678 +0.12(+2.67%)
Oct 01, 2018 4.740 4.830 4.500 4.500 304,230 -0.25(-5.26%)
Sep 28, 2018 4.600 4.775 4.600 4.750 99,300 +0.10(+2.15%)
Sep 27, 2018 4.500 4.700 4.500 4.650 73,809 +0.10(+2.20%)
Sep 26, 2018 4.450 4.650 4.450 4.550 77,755 +0.05(+1.11%)
Sep 25, 2018 4.550 4.650 4.450 4.500 144,197 -0.05(-1.10%)
Sep 24, 2018 4.550 4.600 4.500 4.550 103,232 -0.05(-1.09%)
Sep 21, 2018 4.450 4.625 4.450 4.600 315,800 +0.10(+2.22%)
Sep 20, 2018 4.400 4.550 4.400 4.500 63,550 +0.10(+2.27%)
Sep 19, 2018 4.450 4.480 4.400 4.400 102,602 -0.05(-1.12%)
Sep 18, 2018 4.450 4.550 4.450 4.450 140,801 -0.05(-1.11%)
Sep 17, 2018 4.500 4.800 4.400 4.500 169,084 +0.00(+0.00%)
Sep 14, 2018 4.500 4.600 4.450 4.500 56,900 +0.00(+0.00%)
Sep 13, 2018 4.450 4.600 4.445 4.500 52,850 +0.05(+1.12%)
Sep 12, 2018 4.500 4.500 4.450 4.450 54,570 -0.10(-2.20%)
Sep 11, 2018 4.700 4.700 4.550 4.550 172,807 -0.10(-2.15%)
Sep 10, 2018 4.550 4.750 4.500 4.650 110,575 +0.10(+2.20%)
Sep 07, 2018 4.600 4.700 4.550 4.550 60,300 -0.05(-1.09%)
Sep 06, 2018 4.650 4.750 4.550 4.600 37,410 -0.05(-1.08%)
Sep 05, 2018 4.850 4.850 4.650 4.650 74,532 -0.20(-4.12%)
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.