Indicators

Emcore Corp (NQ: EMKR )

1.050 -0.060 (-5.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	4.265	4.565	4.242	4.473	365,404	+0.24(+5.63%)
Mar 27, 2013	4.350	4.411	4.227	4.235	187,933	-0.17(-3.84%)
Mar 26, 2013	4.357	4.488	4.357	4.404	79,714	+0.05(+1.24%)
Mar 25, 2013	4.496	4.534	4.304	4.350	187,337	-0.16(-3.58%)
Mar 22, 2013	4.465	4.573	4.365	4.511	179,764	+0.05(+1.21%)
Mar 21, 2013	4.488	4.573	4.396	4.457	130,820	-0.08(-1.69%)
Mar 20, 2013	4.557	4.611	4.504	4.534	83,824	+0.01(+0.17%)
Mar 19, 2013	4.626	4.650	4.419	4.527	345,523	-0.06(-1.34%)
Mar 18, 2013	4.611	4.757	4.442	4.588	272,943	-0.10(-2.13%)
Mar 15, 2013	4.726	4.741	4.626	4.688	194,712	-0.04(-0.81%)
Mar 14, 2013	4.919	4.919	4.611	4.726	591,084	-0.12(-2.54%)
Mar 13, 2013	4.726	4.919	4.726	4.849	508,794	+0.12(+2.44%)
Mar 12, 2013	4.742	4.749	4.650	4.734	205,435	+0.02(+0.49%)
Mar 11, 2013	4.519	4.742	4.519	4.711	311,490	+0.15(+3.20%)
Mar 08, 2013	4.765	4.765	4.496	4.565	263,136	-0.12(-2.62%)
Mar 07, 2013	4.296	4.703	4.296	4.688	313,605	+0.44(+10.31%)
Mar 06, 2013	4.465	4.519	4.135	4.250	239,517	-0.18(-3.99%)
Mar 05, 2013	4.504	4.580	4.381	4.427	69,109	-0.08(-1.71%)
Mar 04, 2013	4.527	4.611	4.419	4.504	153,749	-0.02(-0.51%)

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.