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

Emcore Corp (NQ: EMKR )

2.730 -0.200 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 3.000 3.050 2.965 2.980 103,195 -0.05(-1.65%)
Jul 30, 2019 2.980 3.060 2.980 3.030 29,839 +0.03(+1.00%)
Jul 29, 2019 3.000 3.050 2.970 3.000 121,876 +0.00(+0.00%)
Jul 26, 2019 2.890 3.010 2.890 3.000 65,100 +0.10(+3.45%)
Jul 25, 2019 2.970 3.000 2.850 2.900 51,899 -0.09(-3.01%)
Jul 24, 2019 2.790 3.070 2.780 2.990 564,899 +0.16(+5.65%)
Jul 23, 2019 2.890 2.890 2.780 2.830 52,683 -0.02(-0.70%)
Jul 22, 2019 2.820 2.915 2.820 2.850 72,471 +0.02(+0.71%)
Jul 19, 2019 2.850 2.950 2.800 2.830 111,800 -0.02(-0.70%)
Jul 18, 2019 2.920 2.936 2.840 2.850 191,201 -0.07(-2.40%)
Jul 17, 2019 2.980 3.070 2.920 2.920 109,295 -0.06(-2.01%)
Jul 16, 2019 2.980 3.070 2.920 2.980 100,570 -0.01(-0.33%)
Jul 15, 2019 2.940 3.020 2.850 2.990 233,043 +0.04(+1.36%)
Jul 12, 2019 2.860 3.180 2.680 2.950 654,300 +0.25(+9.26%)
Jul 11, 2019 3.310 3.310 3.160 2.700 111,032 -0.56(-17.18%)
Jul 10, 2019 3.310 3.360 3.250 3.260 18,766 -0.04(-1.21%)
Jul 09, 2019 3.230 3.360 3.200 3.300 201,990 +0.10(+3.12%)
Jul 08, 2019 3.310 3.330 3.140 3.200 702,038 -0.12(-3.61%)
Jul 05, 2019 3.250 3.350 3.250 3.320 9,000 +0.04(+1.22%)
Jul 03, 2019 3.340 3.340 3.270 3.280 4,300 -0.05(-1.50%)
Jul 02, 2019 3.290 3.330 3.290 3.330 11,119 +0.03(+0.91%)
Jul 01, 2019 3.350 3.400 3.300 3.300 36,367 +0.01(+0.30%)
Jun 28, 2019 3.360 3.370 3.250 3.290 68,900 -0.05(-1.50%)
Jun 27, 2019 3.400 3.410 3.309 3.340 33,712 -0.04(-1.18%)
Jun 26, 2019 3.390 3.430 3.380 3.380 9,082 -0.01(-0.29%)
Jun 25, 2019 3.390 3.420 3.307 3.390 22,273 -0.02(-0.59%)
Jun 24, 2019 3.390 3.450 3.349 3.410 241,954 +0.00(+0.00%)
Jun 21, 2019 3.390 3.480 3.350 3.410 29,500 +0.02(+0.59%)
Jun 20, 2019 3.400 3.490 3.333 3.390 90,841 +0.00(+0.00%)
Jun 19, 2019 3.360 3.490 3.360 3.390 105,092 +0.05(+1.50%)
Jun 18, 2019 3.460 3.625 3.300 3.340 375,708 -0.13(-3.75%)
Jun 17, 2019 3.570 3.585 3.450 3.470 480,964 +0.00(+0.00%)
Jun 14, 2019 3.530 3.530 3.460 3.470 234,200 -0.04(-1.14%)
Jun 13, 2019 3.530 3.610 3.460 3.510 227,673 +0.00(+0.00%)
Jun 12, 2019 3.650 3.660 3.470 3.510 76,067 -0.17(-4.62%)
Jun 11, 2019 3.750 3.820 3.660 3.680 102,112 -0.04(-1.08%)
Jun 10, 2019 3.250 3.780 3.250 3.720 165,177 +0.08(+2.20%)
Jun 07, 2019 3.600 3.650 3.400 3.640 45,100 +0.04(+1.11%)
Jun 06, 2019 3.450 3.610 3.440 3.600 46,850 +0.17(+4.96%)
Jun 05, 2019 3.550 3.550 3.430 3.430 37,114 -0.12(-3.38%)
Jun 04, 2019 3.470 3.720 3.470 3.550 50,781 +0.05(+1.43%)
Jun 03, 2019 3.560 3.560 3.360 3.500 63,387 -0.05(-1.41%)
May 31, 2019 3.560 3.620 3.500 3.550 56,700 -0.05(-1.39%)
May 30, 2019 3.650 3.650 3.560 3.600 55,074 -0.05(-1.37%)
May 29, 2019 3.550 3.650 3.510 3.650 89,406 +0.05(+1.39%)
May 28, 2019 3.410 3.620 3.400 3.600 70,731 +0.17(+4.96%)
May 24, 2019 3.410 3.555 3.390 3.430 116,800 +0.01(+0.29%)
May 23, 2019 3.530 3.530 3.390 3.420 170,934 -0.12(-3.39%)
May 22, 2019 3.530 3.550 3.410 3.540 72,348 +0.00(+0.00%)
May 21, 2019 3.500 3.570 3.420 3.540 148,453 +0.05(+1.43%)
May 20, 2019 3.500 3.636 3.420 3.490 96,408 -0.02(-0.57%)
May 17, 2019 3.620 3.700 3.500 3.510 110,700 -0.14(-3.84%)
May 16, 2019 3.800 3.820 3.600 3.650 144,855 -0.17(-4.45%)
May 15, 2019 3.690 3.830 3.670 3.820 55,074 +0.08(+2.14%)
May 14, 2019 3.680 3.760 3.570 3.740 74,444 +0.07(+1.91%)
May 13, 2019 3.650 3.740 3.590 3.670 52,707 -0.08(-2.13%)
May 10, 2019 3.800 3.810 3.620 3.750 54,200 -0.06(-1.57%)
May 09, 2019 3.710 3.850 3.590 3.810 82,260 +0.05(+1.33%)
May 08, 2019 3.850 3.920 3.750 3.760 70,872 -0.10(-2.59%)
May 07, 2019 3.840 3.950 3.820 3.860 56,148 -0.04(-1.03%)
May 06, 2019 3.750 3.910 3.740 3.900 88,656 +0.10(+2.63%)
May 03, 2019 3.750 3.870 3.750 3.800 74,000 +0.04(+1.06%)
May 02, 2019 3.880 3.910 3.670 3.760 1,543,412 -0.11(-2.84%)
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.