Indicators

Emcore Corp (NQ: EMKR )

1.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.988	5.011	4.888	4.980	564,776	+0.01(+0.15%)
Jul 28, 2016	4.926	4.988	4.888	4.972	290,536	+0.04(+0.78%)
Jul 27, 2016	4.972	5.003	4.888	4.934	191,835	-0.01(-0.16%)
Jul 26, 2016	4.903	4.995	4.903	4.942	148,913	+0.03(+0.63%)
Jul 25, 2016	4.949	4.988	4.880	4.911	210,795	-0.04(-0.78%)
Jul 22, 2016	4.995	5.034	4.888	4.949	284,624	-0.05(-1.08%)
Jul 21, 2016	4.965	5.088	4.934	5.003	399,801	+0.04(+0.77%)
Jul 20, 2016	4.995	5.026	4.945	4.965	265,776	-0.01(-0.15%)
Jul 19, 2016	5.111	5.134	4.934	4.972	304,752	-0.15(-3.00%)
Jul 18, 2016	4.995	5.157	4.986	5.126	604,263	+0.12(+2.30%)
Jul 15, 2016	5.011	5.088	4.995	5.011	405,291	+0.02(+0.46%)
Jul 14, 2016	4.888	5.086	4.888	4.988	339,640	+0.02(+0.31%)
Jul 13, 2016	4.957	4.988	4.880	4.972	520,703	+0.05(+0.94%)
Jul 12, 2016	4.903	5.018	4.826	4.926	756,732	+0.04(+0.79%)
Jul 11, 2016	4.903	4.934	4.834	4.888	648,227	+0.04(+0.79%)
Jul 08, 2016	4.865	4.749	4.738	4.849	550,629	+0.10(+2.10%)
Jul 07, 2016	4.842	4.926	4.703	4.749	1,590,585	+0.32(+7.11%)
Jul 05, 2016	4.434	4.480	4.411	4.434	128,997	-0.04(-0.86%)

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.