Indicators

Emcore Corp (NQ: EMKR )

1.000 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	4.080	4.200	4.080	4.200	96,600	+0.11(+2.69%)
Dec 28, 2018	4.000	4.100	3.960	4.090	156,300	+0.10(+2.51%)
Dec 27, 2018	4.050	4.160	3.990	3.990	165,688	-0.07(-1.72%)
Dec 26, 2018	4.020	4.060	3.930	4.060	45,057	+0.08(+2.01%)
Dec 24, 2018	4.140	4.200	3.950	3.980	54,900	-0.16(-3.86%)
Dec 21, 2018	4.030	4.180	3.975	4.140	151,000	+0.11(+2.73%)
Dec 20, 2018	4.100	4.110	3.940	4.030	111,589	-0.08(-1.83%)
Dec 19, 2018	4.110	4.240	4.100	4.105	58,808	+0.04(+0.86%)
Dec 18, 2018	4.200	4.300	4.040	4.070	112,715	-0.13(-3.10%)
Dec 17, 2018	4.260	4.340	4.130	4.200	189,346	-0.16(-3.67%)
Dec 14, 2018	4.550	4.550	4.320	4.360	91,800	-0.12(-2.68%)
Dec 13, 2018	4.670	4.750	4.480	4.480	51,722	-0.18(-3.86%)
Dec 12, 2018	4.590	4.700	4.580	4.660	95,195	+0.13(+2.87%)
Dec 11, 2018	4.670	4.680	4.450	4.530	127,329	-0.07(-1.52%)
Dec 10, 2018	4.630	4.750	4.570	4.600	32,810	-0.11(-2.34%)
Dec 07, 2018	4.810	4.900	4.680	4.710	44,400	-0.10(-2.08%)
Dec 06, 2018	4.850	4.950	4.655	4.810	64,417	-0.05(-1.03%)
Dec 04, 2018	4.950	5.200	4.730	4.860	156,900	+0.21(+4.52%)

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.