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

Emcore Corp (NQ: EMKR )

2.650 +0.080 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2021 7.000 7.140 6.980 6.980 326,355 -0.03(-0.43%)
Dec 30, 2021 7.120 7.210 7.005 7.010 260,211 -0.15(-2.09%)
Dec 29, 2021 6.990 7.290 6.901 7.160 200,747 +0.13(+1.85%)
Dec 28, 2021 7.240 7.245 7.020 7.030 169,051 -0.24(-3.30%)
Dec 27, 2021 7.160 7.530 7.097 7.270 385,192 +0.09(+1.25%)
Dec 23, 2021 6.880 7.200 6.855 7.180 238,720 +0.30(+4.36%)
Dec 22, 2021 6.470 6.900 6.430 6.880 601,228 +0.30(+4.56%)
Dec 21, 2021 6.590 6.660 6.380 6.580 504,997 +0.09(+1.39%)
Dec 20, 2021 6.330 6.505 6.160 6.490 567,958 +0.11(+1.72%)
Dec 17, 2021 6.250 6.455 6.140 6.380 2,576,005 +0.08(+1.27%)
Dec 16, 2021 6.530 6.640 6.290 6.300 457,301 -0.21(-3.23%)
Dec 15, 2021 6.380 6.560 6.290 6.510 489,563 +0.06(+0.93%)
Dec 14, 2021 6.450 6.650 6.410 6.450 370,040 -0.10(-1.53%)
Dec 13, 2021 6.370 6.830 6.361 6.550 534,913 +0.01(+0.15%)
Dec 10, 2021 6.690 6.840 6.460 6.540 238,654 -0.14(-2.10%)
Dec 09, 2021 6.850 6.990 6.660 6.680 486,916 -0.22(-3.19%)
Dec 08, 2021 6.990 7.030 6.860 6.900 281,344 -0.11(-1.57%)
Dec 07, 2021 6.810 7.230 6.790 7.010 378,306 +0.30(+4.47%)
Dec 06, 2021 6.650 6.750 6.500 6.710 279,063 +0.11(+1.67%)
Dec 03, 2021 6.690 6.715 6.470 6.600 356,613 -0.08(-1.20%)
Dec 02, 2021 6.650 6.750 6.350 6.680 1,060,986 +0.02(+0.30%)
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.