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

Emcore Corp (NQ: EMKR )

1.060 -0.020 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
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.