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

Emcore Corp (NQ: EMKR )

2.600 -0.110 (-4.06%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 1, 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 (%)
Oct 30, 2020 3.360 3.400 3.250 3.260 51,000 -0.15(-4.40%)
Oct 29, 2020 3.440 3.460 3.320 3.410 61,443 -0.05(-1.45%)
Oct 28, 2020 3.620 3.680 3.430 3.460 66,383 -0.21(-5.72%)
Oct 27, 2020 3.560 3.750 3.530 3.670 55,589 +0.04(+1.10%)
Oct 26, 2020 3.760 3.810 3.630 3.630 73,090 -0.08(-2.16%)
Oct 23, 2020 3.850 3.850 3.700 3.710 73,700 -0.02(-0.54%)
Oct 22, 2020 3.680 3.890 3.680 3.730 110,181 +0.02(+0.54%)
Oct 21, 2020 3.750 3.800 3.610 3.710 178,305 +0.07(+1.92%)
Oct 20, 2020 3.750 3.840 3.450 3.640 561,340 +0.33(+9.97%)
Oct 19, 2020 3.380 3.380 3.290 3.310 318,355 -0.04(-1.19%)
Oct 16, 2020 3.260 3.400 3.260 3.350 23,200 +0.07(+2.13%)
Oct 15, 2020 3.220 3.320 3.160 3.280 210,145 +0.05(+1.55%)
Oct 14, 2020 3.240 3.280 3.220 3.230 262,097 +0.01(+0.31%)
Oct 13, 2020 3.250 3.300 3.210 3.220 15,702 -0.04(-1.23%)
Oct 12, 2020 3.320 3.320 3.240 3.260 9,755 -0.07(-2.10%)
Oct 09, 2020 3.290 3.360 3.210 3.330 16,600 +0.05(+1.52%)
Oct 08, 2020 3.210 3.367 3.200 3.280 38,077 +0.08(+2.50%)
Oct 07, 2020 3.290 3.290 3.100 3.200 65,850 -0.07(-2.14%)
Oct 06, 2020 3.350 3.400 3.270 3.270 26,839 -0.02(-0.61%)
Oct 05, 2020 3.270 3.348 3.250 3.290 12,562 +0.04(+1.23%)
Oct 02, 2020 3.176 3.260 3.176 3.250 13,100 +0.03(+0.93%)
Oct 01, 2020 3.250 3.250 3.210 3.220 14,847 -0.03(-0.92%)
Sep 30, 2020 3.310 3.360 3.250 3.250 16,632 -0.07(-2.11%)
Sep 29, 2020 3.310 3.400 3.270 3.320 18,815 +0.02(+0.61%)
Sep 28, 2020 3.300 3.345 3.290 3.300 35,551 +0.06(+1.85%)
Sep 25, 2020 3.270 3.330 3.230 3.240 90,900 -0.02(-0.61%)
Sep 24, 2020 3.250 3.280 3.173 3.260 23,021 +0.03(+0.93%)
Sep 23, 2020 3.220 3.310 3.180 3.230 52,680 +0.02(+0.62%)
Sep 22, 2020 3.290 3.326 3.190 3.210 22,536 -0.07(-2.13%)
Sep 21, 2020 3.200 3.300 3.170 3.280 85,163 +0.03(+0.92%)
Sep 18, 2020 3.220 3.250 3.180 3.250 13,900 +0.02(+0.62%)
Sep 17, 2020 3.310 3.320 3.210 3.230 16,724 -0.11(-3.29%)
Sep 16, 2020 3.350 3.390 3.330 3.340 6,011 -0.02(-0.60%)
Sep 15, 2020 3.350 3.370 3.320 3.360 8,593 +0.01(+0.30%)
Sep 14, 2020 3.290 3.390 3.290 3.350 24,591 +0.05(+1.52%)
Sep 11, 2020 3.280 3.380 3.280 3.300 469,700 +0.02(+0.61%)
Sep 10, 2020 3.250 3.320 3.212 3.280 25,797 -0.01(-0.30%)
Sep 09, 2020 3.320 3.320 3.280 3.290 21,178 -0.03(-0.90%)
Sep 08, 2020 3.390 3.420 3.280 3.320 30,102 -0.05(-1.48%)
Sep 04, 2020 3.360 3.380 3.270 3.370 54,500 +0.02(+0.45%)
Sep 03, 2020 3.460 3.460 3.260 3.355 73,582 -0.14(-3.87%)
Sep 02, 2020 3.500 3.510 3.380 3.490 40,892 -0.01(-0.29%)
Sep 01, 2020 3.560 3.560 3.360 3.500 68,200 -0.03(-0.85%)
Aug 31, 2020 3.600 3.750 3.510 3.530 83,439 +0.03(+0.86%)
Aug 28, 2020 3.420 3.540 3.420 3.500 23,000 +0.05(+1.45%)
Aug 27, 2020 3.370 3.600 3.370 3.450 37,254 +0.05(+1.47%)
Aug 26, 2020 3.360 3.400 3.310 3.400 26,106 +0.07(+2.10%)
Aug 25, 2020 3.370 3.410 3.200 3.330 123,411 -0.14(-4.03%)
Aug 24, 2020 3.580 3.650 3.430 3.470 46,479 -0.08(-2.25%)
Aug 21, 2020 3.550 3.620 3.500 3.550 80,000 +0.02(+0.57%)
Aug 20, 2020 3.580 3.640 3.525 3.530 32,715 -0.04(-1.12%)
Aug 19, 2020 3.420 3.590 3.420 3.570 48,002 +0.17(+5.00%)
Aug 18, 2020 3.350 3.400 3.290 3.400 40,715 +0.01(+0.29%)
Aug 17, 2020 3.370 3.530 3.360 3.390 40,053 +0.02(+0.59%)
Aug 14, 2020 3.370 3.400 3.250 3.370 30,800 +0.02(+0.60%)
Aug 13, 2020 3.350 3.350 3.250 3.350 73,668 -0.02(-0.59%)
Aug 12, 2020 3.560 3.583 3.370 3.370 45,591 -0.10(-2.88%)
Aug 11, 2020 3.540 3.650 3.459 3.470 103,036 -0.01(-0.29%)
Aug 10, 2020 3.550 3.550 3.370 3.480 191,088 -0.07(-1.97%)
Aug 07, 2020 3.580 3.612 3.510 3.550 57,000 -0.03(-0.84%)
Aug 06, 2020 3.870 3.970 3.550 3.580 101,596 -0.13(-3.50%)
Aug 05, 2020 3.860 3.900 3.640 3.710 94,620 -0.09(-2.37%)
Aug 04, 2020 3.800 3.849 3.750 3.800 117,604 +0.02(+0.53%)
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.