Indicators

Emcore Corp (NQ: EMKR )

2.735 +0.135 (+5.19%)

Streaming Delayed Price Updated: 10:39 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.4671	0.4900	0.4500	0.4890	621,047	+0.04(+8.43%)
Dec 28, 2023	0.4205	0.4515	0.4157	0.4510	360,156	+0.03(+7.25%)
Dec 27, 2023	0.4156	0.4379	0.4156	0.4205	276,242	-0.01(-2.21%)
Dec 26, 2023	0.4100	0.4300	0.4028	0.4300	197,214	+0.00(+0.00%)
Dec 22, 2023	0.4003	0.4380	0.3969	0.4300	596,123	+0.02(+5.39%)
Dec 21, 2023	0.4063	0.4100	0.3912	0.4080	418,466	-0.00(-0.49%)
Dec 20, 2023	0.4354	0.4354	0.3979	0.4100	735,179	-0.00(-0.44%)
Dec 19, 2023	0.4000	0.4300	0.3951	0.4118	388,662	+0.00(+0.44%)
Dec 18, 2023	0.4350	0.4400	0.3960	0.4100	567,921	-0.02(-4.85%)
Dec 15, 2023	0.4100	0.4588	0.3851	0.4309	1,304,280	+0.03(+7.72%)
Dec 14, 2023	0.4300	0.4400	0.3859	0.4000	1,384,527	-0.01(-3.17%)
Dec 13, 2023	0.4900	0.4900	0.3885	0.4131	2,186,207	-0.10(-20.17%)
Dec 12, 2023	0.4900	0.5210	0.4739	0.5175	1,127,004	+0.04(+8.51%)
Dec 11, 2023	0.4589	0.5000	0.4500	0.4769	271,368	-0.00(-0.63%)
Dec 08, 2023	0.4690	0.5200	0.4510	0.4799	654,489	+0.02(+5.13%)
Dec 07, 2023	0.4689	0.4799	0.4436	0.4565	168,910	+0.00(+0.31%)
Dec 06, 2023	0.4820	0.5300	0.4400	0.4551	516,435	-0.03(-5.60%)
Dec 05, 2023	0.5200	0.5200	0.4820	0.4821	95,664	-0.03(-6.37%)
Dec 04, 2023	0.5100	0.5190	0.4810	0.5149	122,377	+0.02(+4.65%)

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.