Indicators

Emcore Corp (NQ: EMKR )

2.650 +0.080 (+3.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.6851	0.6999	0.6615	0.6632	206,918	-0.02(-2.33%)
Jul 28, 2023	0.6500	0.6850	0.6500	0.6790	278,305	+0.02(+3.24%)
Jul 27, 2023	0.6900	0.7053	0.6510	0.6577	549,124	-0.01(-1.76%)
Jul 26, 2023	0.6903	0.7100	0.6501	0.6695	167,883	-0.01(-1.98%)
Jul 25, 2023	0.7000	0.7099	0.6510	0.6830	412,883	+0.01(+1.77%)
Jul 24, 2023	0.7210	0.7490	0.6689	0.6711	419,868	-0.06(-7.94%)
Jul 21, 2023	0.7410	0.7684	0.6930	0.7290	856,905	-0.02(-2.45%)
Jul 20, 2023	0.7700	0.7799	0.7340	0.7473	373,652	-0.04(-5.41%)
Jul 19, 2023	0.8400	0.8496	0.7800	0.7900	668,693	-0.04(-4.93%)
Jul 18, 2023	0.8597	0.8850	0.8300	0.8310	282,187	-0.03(-3.71%)
Jul 17, 2023	0.8970	0.8970	0.8480	0.8630	143,053	-0.02(-2.47%)
Jul 14, 2023	0.9496	0.9496	0.8530	0.8849	362,704	-0.06(-6.78%)
Jul 13, 2023	0.9100	0.9500	0.9000	0.9493	220,605	+0.04(+4.33%)
Jul 12, 2023	0.8400	0.9298	0.8400	0.9099	317,041	+0.08(+9.46%)
Jul 11, 2023	0.8500	0.8599	0.8300	0.8313	142,993	-0.03(-3.34%)
Jul 10, 2023	0.8700	0.8795	0.8409	0.8600	108,959	+0.03(+3.53%)
Jul 07, 2023	0.8000	0.8561	0.7612	0.8307	315,867	+0.05(+6.50%)
Jul 06, 2023	0.7800	0.7800	0.7500	0.7800	94,739	+0.01(+1.30%)
Jul 05, 2023	0.7700	0.7897	0.7500	0.7700	116,295	-0.01(-1.47%)

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.