Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1.400	1.440	1.350	1.435	395,908	+0.05(+3.24%)
Feb 27, 2023	1.340	1.430	1.300	1.390	500,519	+0.11(+8.59%)
Feb 24, 2023	1.420	1.440	1.280	1.280	762,642	-0.15(-10.49%)
Feb 23, 2023	1.470	1.480	1.420	1.430	420,956	-0.03(-2.05%)
Feb 22, 2023	1.370	1.490	1.350	1.460	559,571	+0.08(+5.80%)
Feb 21, 2023	1.390	1.430	1.330	1.380	620,706	-0.01(-0.72%)
Feb 17, 2023	1.310	1.410	1.290	1.390	837,801	+0.07(+5.30%)
Feb 16, 2023	1.230	1.330	1.230	1.320	788,772	+0.10(+8.20%)
Feb 15, 2023	1.250	1.330	1.150	1.220	4,175,361	-0.11(-8.27%)
Feb 14, 2023	1.400	1.400	1.300	1.330	591,529	-0.04(-2.92%)
Feb 13, 2023	1.360	1.380	1.310	1.370	161,303	+0.03(+2.24%)
Feb 10, 2023	1.340	1.360	1.290	1.340	248,616	+0.02(+1.13%)
Feb 09, 2023	1.420	1.430	1.310	1.325	852,480	+0.00(+0.38%)
Feb 08, 2023	1.350	1.350	1.270	1.320	201,199	-0.00(-0.38%)
Feb 07, 2023	1.270	1.330	1.270	1.325	179,450	+0.06(+5.16%)
Feb 06, 2023	1.380	1.380	1.250	1.260	312,458	-0.09(-6.67%)
Feb 03, 2023	1.280	1.390	1.270	1.350	342,819	+0.08(+5.88%)
Feb 02, 2023	1.280	1.320	1.270	1.275	272,332	+0.03(+2.82%)

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.