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 (%)
Mar 28, 2024	0.3690	0.3700	0.3450	0.3450	451,932	-0.02(-4.75%)
Mar 27, 2024	0.3465	0.3699	0.3408	0.3622	641,110	+0.01(+4.14%)
Mar 26, 2024	0.3599	0.3883	0.3360	0.3478	1,744,199	-0.03(-7.75%)
Mar 25, 2024	0.3814	0.3899	0.3699	0.3770	409,312	-0.00(-1.13%)
Mar 22, 2024	0.3760	0.3950	0.3700	0.3813	252,070	-0.00(-0.99%)
Mar 21, 2024	0.3900	0.3980	0.3777	0.3851	280,759	+0.00(+0.86%)
Mar 20, 2024	0.3900	0.4000	0.3810	0.3818	308,270	-0.01(-3.34%)
Mar 19, 2024	0.3900	0.4109	0.3900	0.3950	447,033	+0.02(+3.95%)
Mar 18, 2024	0.4000	0.3990	0.3800	0.3800	220,896	+0.00(+0.00%)
Mar 15, 2024	0.3806	0.3990	0.3800	0.3800	477,454	+0.00(+0.00%)
Mar 14, 2024	0.3903	0.3980	0.3730	0.3800	372,804	-0.01(-2.56%)
Mar 13, 2024	0.4100	0.4100	0.3820	0.3900	477,776	-0.01(-2.99%)
Mar 12, 2024	0.3977	0.4198	0.3920	0.4020	404,535	+0.00(+0.50%)
Mar 11, 2024	0.4030	0.4100	0.4000	0.4000	254,992	-0.00(-0.74%)
Mar 08, 2024	0.4033	0.4300	0.3862	0.4030	469,691	+0.00(+0.12%)
Mar 07, 2024	0.4142	0.4400	0.3950	0.4025	276,400	-0.01(-1.83%)
Mar 06, 2024	0.4400	0.4400	0.4030	0.4100	366,013	-0.01(-2.89%)
Mar 05, 2024	0.4478	0.4600	0.4202	0.4222	280,925	-0.02(-4.05%)
Mar 04, 2024	0.4100	0.4600	0.4080	0.4400	821,400	+0.03(+7.29%)

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.