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

Emcore Corp (NQ: EMKR )

2.710 -0.100 (-3.56%)
Streaming Delayed Price Updated: 2:42 PM 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 (%)
Apr 30, 2018 4.600 4.650 4.500 4.500 152,476 -0.08(-1.64%)
Apr 27, 2018 4.750 4.750 4.550 4.575 192,792 -0.17(-3.68%)
Apr 26, 2018 4.500 4.850 4.500 4.750 270,162 +0.30(+6.74%)
Apr 25, 2018 4.550 4.550 4.400 4.450 359,729 -0.15(-3.26%)
Apr 24, 2018 4.650 4.750 4.550 4.600 169,384 -0.10(-2.13%)
Apr 23, 2018 4.650 4.700 4.550 4.700 197,295 +0.00(+0.00%)
Apr 20, 2018 4.600 4.850 4.600 4.700 109,296 +0.05(+1.08%)
Apr 19, 2018 4.750 4.900 4.600 4.650 191,561 -0.05(-1.06%)
Apr 18, 2018 4.750 4.850 4.700 4.700 116,444 -0.05(-1.05%)
Apr 17, 2018 4.800 4.900 4.700 4.750 285,251 +0.00(+0.00%)
Apr 16, 2018 4.900 4.900 4.700 4.750 136,862 -0.15(-3.06%)
Apr 13, 2018 4.950 4.950 4.800 4.900 183,124 -0.05(-1.01%)
Apr 12, 2018 4.850 5.050 4.800 4.950 196,877 +0.08(+1.54%)
Apr 11, 2018 5.050 5.050 4.850 4.875 225,174 -0.12(-2.50%)
Apr 10, 2018 5.000 5.250 4.900 5.000 440,052 -0.60(-10.71%)
Apr 09, 2018 5.650 5.700 5.550 5.600 114,342 +0.00(+0.00%)
Apr 06, 2018 5.800 5.850 5.450 5.600 185,746 -0.20(-3.45%)
Apr 05, 2018 5.650 5.850 5.650 5.800 132,580 +0.15(+2.65%)
Apr 04, 2018 5.450 5.750 5.400 5.650 115,679 +0.10(+1.80%)
Apr 03, 2018 5.550 5.650 5.500 5.550 86,563 +0.00(+0.00%)
Apr 02, 2018 5.700 5.700 5.500 5.550 149,095 -0.15(-2.63%)
Mar 29, 2018 5.700 5.700 5.700 0 +0.05(+0.88%)
Mar 28, 2018 5.800 5.800 5.600 5.650 272,305 -0.10(-1.74%)
Mar 27, 2018 5.950 5.950 5.650 5.750 157,757 -0.15(-2.54%)
Mar 26, 2018 5.900 6.000 5.750 5.900 148,856 +0.05(+0.85%)
Mar 23, 2018 6.050 6.150 5.800 5.850 249,571 -0.25(-4.10%)
Mar 22, 2018 6.100 6.250 5.975 6.100 197,080 -0.05(-0.81%)
Mar 21, 2018 5.900 6.300 5.850 6.150 212,799 +0.20(+3.36%)
Mar 20, 2018 6.200 6.250 5.850 5.950 136,660 -0.25(-4.03%)
Mar 19, 2018 6.200 6.300 5.850 6.200 395,174 +0.25(+4.20%)
Mar 16, 2018 5.750 6.000 5.700 5.950 232,998 +0.20(+3.48%)
Mar 15, 2018 5.700 5.850 5.700 5.750 191,256 +0.03(+0.44%)
Mar 14, 2018 5.650 5.750 5.550 5.725 115,165 +0.12(+2.23%)
Mar 13, 2018 5.600 5.700 5.500 5.600 302,269 +0.00(+0.00%)
Mar 12, 2018 5.450 5.750 5.450 5.600 369,207 +0.10(+1.82%)
Mar 09, 2018 5.500 5.600 5.450 5.500 180,395 +0.00(+0.00%)
Mar 08, 2018 5.550 5.650 5.400 5.500 162,476 -0.05(-0.90%)
Mar 07, 2018 5.350 5.625 5.350 5.550 237,553 +0.20(+3.74%)
Mar 06, 2018 5.250 5.425 5.225 5.350 214,875 +0.05(+0.94%)
Mar 05, 2018 5.150 5.275 5.100 5.300 96,109 +0.15(+2.91%)
Mar 02, 2018 5.100 5.300 4.950 5.150 489,853 +0.05(+0.98%)
Mar 01, 2018 5.250 5.350 5.000 5.100 326,391 -0.20(-3.77%)
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%)
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.