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 (%)
Feb 29, 2016	4.235	4.311	4.081	4.096	206,255	-0.14(-3.27%)
Feb 26, 2016	4.250	4.350	4.173	4.235	201,244	+0.02(+0.36%)
Feb 25, 2016	4.196	4.281	4.131	4.219	123,162	+0.02(+0.55%)
Feb 24, 2016	4.081	4.235	4.019	4.196	167,085	+0.09(+2.25%)
Feb 23, 2016	4.119	4.250	4.050	4.104	201,704	-0.02(-0.56%)
Feb 22, 2016	4.165	4.204	4.112	4.127	195,551	-0.01(-0.19%)
Feb 19, 2016	4.181	4.281	4.127	4.135	166,860	-0.07(-1.65%)
Feb 18, 2016	4.050	4.281	4.019	4.204	249,524	+0.20(+4.99%)
Feb 17, 2016	3.904	4.027	3.904	4.004	257,266	+0.08(+2.16%)
Feb 16, 2016	3.935	4.019	3.896	3.919	348,444	+0.02(+0.59%)
Feb 12, 2016	3.881	3.896	3.896	3.896	252,043	+0.03(+0.80%)
Feb 11, 2016	3.866	3.919	3.812	3.866	369,816	-0.01(-0.20%)
Feb 10, 2016	4.042	4.158	3.866	3.873	336,110	-0.03(-0.79%)
Feb 09, 2016	3.927	4.014	3.877	3.904	332,276	-0.08(-1.93%)
Feb 08, 2016	4.027	4.027	3.912	3.981	325,203	-0.07(-1.61%)
Feb 05, 2016	4.373	4.388	3.927	4.046	610,590	-0.50(-11.06%)
Feb 04, 2016	4.519	4.613	4.457	4.550	280,867	+0.04(+0.85%)
Feb 03, 2016	4.511	4.573	4.404	4.511	314,753	+0.06(+1.38%)
Feb 02, 2016	4.542	4.550	4.423	4.450	126,051	-0.14(-3.02%)

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.