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

Emcore Corp (NQ: EMKR )

2.750 -0.060 (-2.14%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 30, 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 (%)
Feb 28, 2018 5.450 5.450 5.300 5.300 171,317 -0.15(-2.75%)
Feb 27, 2018 5.450 5.500 5.400 5.450 152,431 +0.00(+0.00%)
Feb 26, 2018 5.350 5.450 5.325 5.450 216,985 +0.05(+0.93%)
Feb 23, 2018 5.350 5.400 5.275 5.400 248,683 +0.10(+1.89%)
Feb 22, 2018 5.500 5.500 5.250 5.300 396,984 -0.20(-3.64%)
Feb 21, 2018 5.550 5.600 5.400 5.500 317,022 -0.03(-0.45%)
Feb 20, 2018 5.500 5.600 5.350 5.525 419,187 -0.07(-1.34%)
Feb 16, 2018 5.600 5.600 5.600 0 +0.45(+8.74%)
Feb 15, 2018 5.200 5.255 5.150 5.150 228,438 -0.05(-0.96%)
Feb 14, 2018 5.200 5.000 5.200 308,394 +0.10(+1.96%)
Feb 13, 2018 5.150 5.150 4.950 5.100 352,264 -0.10(-1.92%)
Feb 12, 2018 5.250 5.325 5.175 5.200 316,165 +0.00(+0.00%)
Feb 09, 2018 5.050 5.250 5.000 5.200 515,666 +0.20(+4.00%)
Feb 08, 2018 5.300 5.325 4.950 5.000 796,674 -0.35(-6.54%)
Feb 07, 2018 5.500 5.500 5.300 5.350 487,143 -0.25(-4.46%)
Feb 06, 2018 5.250 5.725 4.900 5.600 1,161,178 -0.80(-12.50%)
Feb 05, 2018 6.500 6.600 6.300 6.400 102,377 -0.15(-2.29%)
Feb 02, 2018 6.650 6.750 6.505 6.550 159,268 -0.10(-1.50%)
Feb 01, 2018 6.700 6.850 6.600 6.650 126,003 -0.10(-1.48%)
Jan 31, 2018 6.900 7.000 6.700 6.750 183,109 -0.15(-2.17%)
Jan 30, 2018 6.850 6.900 6.700 6.900 113,581 -0.05(-0.72%)
Jan 29, 2018 6.950 6.950 6.850 6.950 135,234 +0.00(+0.00%)
Jan 26, 2018 6.950 6.950 6.850 6.950 142,605 +0.00(+0.00%)
Jan 25, 2018 6.950 7.000 6.800 6.950 161,325 +0.05(+0.72%)
Jan 24, 2018 6.950 7.000 6.900 6.900 132,757 -0.05(-0.72%)
Jan 23, 2018 6.950 7.050 6.900 6.950 195,771 +0.00(+0.00%)
Jan 22, 2018 6.950 7.050 6.900 6.950 212,986 -0.10(-1.42%)
Jan 19, 2018 6.900 7.050 6.800 7.050 295,284 +0.15(+2.17%)
Jan 18, 2018 6.700 7.000 6.675 6.900 470,760 +0.20(+2.99%)
Jan 17, 2018 6.650 6.750 6.550 6.700 283,143 +0.15(+2.29%)
Jan 16, 2018 6.800 6.800 6.550 6.550 208,201 -0.17(-2.60%)
Jan 12, 2018 6.725 6.725 6.725 0 -0.28(-3.93%)
Jan 11, 2018 6.950 7.100 6.850 7.000 381,849 +0.10(+1.45%)
Jan 10, 2018 6.850 7.050 6.825 6.900 206,729 +0.05(+0.73%)
Jan 09, 2018 7.150 7.200 6.650 6.850 276,026 -0.35(-4.86%)
Jan 08, 2018 7.000 7.250 6.900 7.200 338,749 +0.15(+2.13%)
Jan 05, 2018 7.100 7.145 7.000 7.050 185,856 +0.00(+0.00%)
Jan 04, 2018 6.950 7.100 6.850 7.050 272,161 +0.15(+2.17%)
Jan 03, 2018 6.900 7.025 6.700 6.900 361,605 +0.05(+0.73%)
Jan 02, 2018 6.450 6.900 6.450 6.850 343,319 +0.40(+6.20%)
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.