Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcore Corp (NQ: EMKR )

2.710 -0.100 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.120 4.150 4.080 4.100 52,202 -0.04(-0.85%)
Feb 27, 2019 4.189 4.189 4.125 4.135 60,593 -0.02(-0.36%)
Feb 26, 2019 4.200 4.220 4.140 4.150 47,047 -0.04(-0.95%)
Feb 25, 2019 4.180 4.310 4.160 4.190 88,217 -0.03(-0.71%)
Feb 22, 2019 4.160 4.280 4.130 4.220 85,200 +0.02(+0.48%)
Feb 21, 2019 4.210 4.269 4.160 4.200 21,011 +0.01(+0.24%)
Feb 20, 2019 4.180 4.280 4.060 4.190 38,352 +0.03(+0.67%)
Feb 19, 2019 4.050 4.180 4.050 4.162 129,678 +0.09(+2.26%)
Feb 15, 2019 4.110 4.110 4.070 4.070 100,000 -0.03(-0.73%)
Feb 14, 2019 4.120 4.120 4.050 4.100 104,515 +0.00(+0.00%)
Feb 13, 2019 4.250 4.280 4.093 4.100 112,135 -0.11(-2.61%)
Feb 12, 2019 4.200 4.320 4.140 4.210 212,988 -0.08(-1.86%)
Feb 11, 2019 4.260 4.330 4.210 4.290 29,041 +0.02(+0.47%)
Feb 08, 2019 4.385 4.385 4.240 4.270 77,600 -0.05(-1.04%)
Feb 07, 2019 4.470 4.540 4.170 4.315 580,393 -0.27(-5.99%)
Feb 06, 2019 4.490 4.670 4.490 4.590 143,319 +0.19(+4.32%)
Feb 05, 2019 4.350 4.500 4.350 4.400 132,293 +0.03(+0.69%)
Feb 04, 2019 4.370 4.400 4.330 4.370 91,942 +0.01(+0.23%)
Feb 01, 2019 4.320 4.400 4.320 4.360 141,900 -0.03(-0.68%)
Jan 31, 2019 4.370 4.430 4.330 4.390 53,847 +0.00(+0.00%)
Jan 30, 2019 4.470 4.480 4.380 4.390 75,620 -0.06(-1.35%)
Jan 29, 2019 4.570 4.590 4.450 4.450 29,334 -0.13(-2.84%)
Jan 28, 2019 4.600 4.630 4.520 4.580 89,641 +0.04(+0.88%)
Jan 25, 2019 4.480 4.610 4.480 4.540 40,400 +0.02(+0.44%)
Jan 24, 2019 4.620 4.620 4.480 4.520 130,068 -0.10(-2.16%)
Jan 23, 2019 4.650 4.670 4.520 4.620 43,725 +0.01(+0.22%)
Jan 22, 2019 4.650 4.700 4.610 4.610 28,489 -0.04(-0.86%)
Jan 18, 2019 4.630 4.680 4.570 4.650 54,300 +0.01(+0.22%)
Jan 17, 2019 4.580 4.650 4.520 4.640 32,080 +0.01(+0.22%)
Jan 16, 2019 4.510 4.690 4.510 4.630 17,901 +0.09(+1.98%)
Jan 15, 2019 4.470 4.858 4.470 4.540 42,949 +0.04(+0.89%)
Jan 14, 2019 4.680 4.680 4.450 4.500 255,531 -0.18(-3.85%)
Jan 11, 2019 4.680 4.780 4.660 4.680 21,100 -0.02(-0.43%)
Jan 10, 2019 4.770 4.830 4.670 4.700 56,175 -0.07(-1.47%)
Jan 09, 2019 4.750 4.870 4.710 4.770 40,861 -0.01(-0.21%)
Jan 08, 2019 4.870 4.950 4.660 4.780 56,809 -0.06(-1.24%)
Jan 07, 2019 4.640 4.970 4.640 4.840 154,026 +0.20(+4.31%)
Jan 04, 2019 4.500 4.760 4.340 4.640 70,100 +0.17(+3.80%)
Jan 03, 2019 4.510 4.550 4.395 4.470 35,771 -0.07(-1.54%)
Jan 02, 2019 4.150 4.540 4.108 4.540 68,236 +0.34(+8.10%)
Dec 31, 2018 4.080 4.200 4.080 4.200 96,600 +0.11(+2.69%)
Dec 28, 2018 4.000 4.100 3.960 4.090 156,300 +0.10(+2.51%)
Dec 27, 2018 4.050 4.160 3.990 3.990 165,688 -0.07(-1.72%)
Dec 26, 2018 4.020 4.060 3.930 4.060 45,057 +0.08(+2.01%)
Dec 24, 2018 4.140 4.200 3.950 3.980 54,900 -0.16(-3.86%)
Dec 21, 2018 4.030 4.180 3.975 4.140 151,000 +0.11(+2.73%)
Dec 20, 2018 4.100 4.110 3.940 4.030 111,589 -0.08(-1.83%)
Dec 19, 2018 4.110 4.240 4.100 4.105 58,808 +0.04(+0.86%)
Dec 18, 2018 4.200 4.300 4.040 4.070 112,715 -0.13(-3.10%)
Dec 17, 2018 4.260 4.340 4.130 4.200 189,346 -0.16(-3.67%)
Dec 14, 2018 4.550 4.550 4.320 4.360 91,800 -0.12(-2.68%)
Dec 13, 2018 4.670 4.750 4.480 4.480 51,722 -0.18(-3.86%)
Dec 12, 2018 4.590 4.700 4.580 4.660 95,195 +0.13(+2.87%)
Dec 11, 2018 4.670 4.680 4.450 4.530 127,329 -0.07(-1.52%)
Dec 10, 2018 4.630 4.750 4.570 4.600 32,810 -0.11(-2.34%)
Dec 07, 2018 4.810 4.900 4.680 4.710 44,400 -0.10(-2.08%)
Dec 06, 2018 4.850 4.950 4.655 4.810 64,417 -0.05(-1.03%)
Dec 04, 2018 4.950 5.200 4.730 4.860 156,900 +0.21(+4.52%)
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.