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

Emcore Corp (NQ: EMKR )

2.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Sep 04, 2018 4.900 4.950 4.750 4.850 111,753 +0.00(+0.00%)
Aug 31, 2018 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 30, 2018 4.900 4.900 4.800 4.850 107,109 -0.03(-0.51%)
Aug 29, 2018 4.950 5.050 4.850 4.875 516,888 -0.08(-1.52%)
Aug 28, 2018 4.800 5.150 4.800 4.950 366,229 +0.10(+2.06%)
Aug 27, 2018 4.750 4.900 4.750 4.850 75,734 +0.05(+1.04%)
Aug 24, 2018 4.750 4.900 4.710 4.800 158,500 +0.05(+1.05%)
Aug 23, 2018 4.700 4.850 4.700 4.750 30,757 +0.00(+0.00%)
Aug 22, 2018 4.650 4.775 4.650 4.750 87,682 +0.00(+0.00%)
Aug 21, 2018 4.650 4.750 4.500 4.750 59,376 +0.15(+3.26%)
Aug 20, 2018 4.650 4.750 4.600 4.600 143,844 -0.10(-2.13%)
Aug 17, 2018 4.650 4.750 4.650 4.700 12,100 +0.05(+1.08%)
Aug 16, 2018 4.700 4.750 4.600 4.650 106,697 +0.00(+0.00%)
Aug 15, 2018 4.500 4.700 4.450 4.650 207,553 +0.03(+0.54%)
Aug 14, 2018 4.750 4.800 4.500 4.625 309,514 -0.12(-2.63%)
Aug 13, 2018 4.850 4.900 4.700 4.750 96,461 -0.10(-2.06%)
Aug 10, 2018 4.900 5.100 4.800 4.850 89,300 -0.10(-2.02%)
Aug 09, 2018 5.000 5.000 4.900 4.950 27,120 +0.00(+0.00%)
Aug 08, 2018 4.900 4.950 4.800 4.950 76,714 +0.10(+2.06%)
Aug 07, 2018 4.950 4.950 4.800 4.850 166,177 -0.10(-2.02%)
Aug 06, 2018 4.950 5.000 4.850 4.950 79,646 -0.05(-1.00%)
Aug 03, 2018 4.800 5.050 4.800 5.000 125,700 +0.00(+0.00%)
Aug 02, 2018 5.100 5.125 4.650 5.000 473,755 -0.20(-3.85%)
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.