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

Emcore Corp (NQ: EMKR )

2.770 +0.170 (+6.54%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 2, 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 (%)
May 31, 2023 0.7811 0.8013 0.7369 0.7460 224,823 -0.04(-4.82%)
May 30, 2023 0.7732 0.8099 0.7576 0.7838 185,500 +0.01(+1.38%)
May 26, 2023 0.7970 0.8112 0.7550 0.7731 368,741 -0.03(-3.70%)
May 25, 2023 0.9000 0.9002 0.7834 0.8028 781,738 -0.05(-6.21%)
May 24, 2023 0.8800 0.8775 0.8200 0.8560 290,491 -0.02(-2.37%)
May 23, 2023 0.8900 0.8984 0.8510 0.8768 349,306 -0.01(-1.02%)
May 22, 2023 0.8900 0.9400 0.8781 0.8858 214,541 -0.02(-2.67%)
May 19, 2023 0.9400 0.9400 0.9000 0.9101 192,563 +0.03(+3.40%)
May 18, 2023 0.8600 0.9092 0.8600 0.8802 352,313 +0.01(+0.59%)
May 17, 2023 0.8800 0.9309 0.8417 0.8750 298,690 -0.03(-2.78%)
May 16, 2023 0.9000 0.9458 0.8844 0.9000 163,233 -0.00(-0.01%)
May 15, 2023 0.9000 0.9499 0.8720 0.9001 402,450 -0.02(-1.91%)
May 12, 2023 0.9600 0.9649 0.8900 0.9176 390,073 -0.04(-3.90%)
May 11, 2023 0.9700 1.000 0.9200 0.9548 303,203 -0.04(-4.21%)
May 10, 2023 1.020 1.030 0.9795 0.9968 368,529 -0.00(-0.32%)
May 09, 2023 1.000 1.030 0.9720 1.000 714,832 +0.00(+0.00%)
May 08, 2023 1.050 1.070 1.000 1.000 265,128 -0.06(-5.66%)
May 05, 2023 1.090 1.141 1.040 1.060 471,946 -0.05(-4.50%)
May 04, 2023 1.050 1.130 1.030 1.110 552,910 +0.05(+4.72%)
May 03, 2023 1.060 1.070 1.012 1.060 174,403 -0.00(-0.47%)
May 02, 2023 1.010 1.070 0.9900 1.065 205,594 +0.03(+3.40%)
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.