Indicators

Emcore Corp (NQ: EMKR )

1.060 +0.040 (+3.92%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.450	6.450	6.450	0	+0.00(+0.00%)
Dec 28, 2017	6.250	6.500	6.250	6.450	149,347	+0.15(+2.38%)
Dec 27, 2017	6.250	6.375	6.200	6.300	677,899	+0.00(+0.00%)
Dec 26, 2017	6.200	6.350	6.100	6.300	400,896	+0.10(+1.61%)
Dec 22, 2017	6.450	6.450	6.150	6.200	528,727	-0.20(-3.13%)
Dec 21, 2017	6.400	6.500	6.250	6.400	515,429	+0.05(+0.79%)
Dec 20, 2017	6.350	6.450	6.250	6.350	234,512	+0.00(+0.00%)
Dec 19, 2017	6.450	6.550	6.250	6.350	319,265	-0.10(-1.55%)
Dec 18, 2017	6.400	6.500	6.350	6.450	466,200	+0.10(+1.57%)
Dec 15, 2017	6.450	6.550	6.350	6.350	525,219	-0.15(-2.31%)
Dec 14, 2017	6.700	6.750	6.300	6.500	332,641	-0.20(-2.99%)
Dec 13, 2017	6.350	6.800	6.300	6.700	449,680	+0.35(+5.51%)
Dec 12, 2017	6.350	6.350	6.200	6.350	327,732	+0.05(+0.79%)
Dec 11, 2017	6.450	6.450	6.250	6.300	246,881	-0.10(-1.56%)
Dec 08, 2017	6.400	6.450	6.150	6.400	470,755	+0.10(+1.59%)
Dec 07, 2017	6.150	6.400	6.050	6.300	529,336	+0.22(+3.70%)
Dec 06, 2017	6.150	6.250	6.000	6.075	540,332	-0.17(-2.80%)
Dec 05, 2017	6.900	6.900	5.800	6.250	2,283,443	-1.15(-15.54%)
Dec 04, 2017	7.450	7.700	7.225	7.400	381,307	+0.00(+0.00%)

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.