Indicators

Emcore Corp (NQ: EMKR )

1.110 -1.790 (-61.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.090	1.110	1.060	1.090	76,526	-0.01(-0.91%)
Apr 27, 2023	1.100	1.140	1.080	1.100	108,874	+0.00(+0.00%)
Apr 26, 2023	1.120	1.128	1.080	1.100	105,777	+0.00(+0.00%)
Apr 25, 2023	1.100	1.145	1.095	1.100	108,772	-0.02(-1.79%)
Apr 24, 2023	1.050	1.150	1.040	1.120	538,799	+0.05(+4.67%)
Apr 21, 2023	1.050	1.130	1.010	1.070	646,291	+0.06(+5.94%)
Apr 20, 2023	0.9800	1.030	0.9800	1.010	177,124	+0.01(+1.00%)
Apr 19, 2023	0.9900	1.070	0.9820	1.000	367,859	+0.02(+1.83%)
Apr 18, 2023	1.050	1.070	0.9820	0.9820	597,458	-0.07(-6.48%)
Apr 17, 2023	1.060	1.080	1.020	1.050	302,539	-0.01(-0.94%)
Apr 14, 2023	1.100	1.100	1.040	1.060	199,824	-0.04(-3.64%)
Apr 13, 2023	1.080	1.130	1.080	1.100	140,778	-0.01(-0.90%)
Apr 12, 2023	1.090	1.139	1.090	1.110	132,313	+0.01(+0.91%)
Apr 11, 2023	1.120	1.160	1.100	1.100	115,124	-0.02(-1.79%)
Apr 10, 2023	1.140	1.150	1.120	1.120	63,521	-0.01(-0.88%)
Apr 06, 2023	1.120	1.152	1.120	1.130	59,367	-0.01(-0.88%)
Apr 05, 2023	1.060	1.140	1.060	1.140	131,301	+0.03(+2.70%)
Apr 04, 2023	1.120	1.145	1.100	1.110	114,922	-0.03(-2.63%)

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.