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, 2013 4.534 4.550 4.457 4.480 298,954 -0.08(-1.69%)
Feb 27, 2013 4.350 4.573 4.288 4.557 175,591 +0.19(+4.40%)
Feb 26, 2013 4.450 4.527 4.304 4.365 128,846 -0.20(-4.38%)
Feb 22, 2013 4.596 4.665 4.498 4.565 153,667 -0.03(-0.67%)
Feb 21, 2013 4.519 4.619 4.434 4.596 94,732 +0.05(+1.18%)
Feb 20, 2013 4.749 4.796 4.534 4.542 308,001 -0.22(-4.52%)
Feb 19, 2013 4.711 4.826 4.711 4.757 219,919 -0.03(-0.64%)
Feb 15, 2013 4.872 4.903 4.749 4.788 119,472 -0.08(-1.58%)
Feb 14, 2013 4.734 4.888 4.719 4.865 135,238 +0.10(+2.10%)
Feb 13, 2013 4.772 4.919 4.719 4.765 195,750 -0.06(-1.27%)
Feb 12, 2013 4.934 4.934 4.749 4.826 248,436 -0.09(-1.87%)
Feb 11, 2013 4.988 5.018 4.888 4.919 263,840 -0.11(-2.14%)
Feb 08, 2013 5.018 5.157 4.865 5.026 437,329 -0.08(-1.65%)
Feb 07, 2013 4.911 5.188 4.896 5.111 732,426 +0.10(+1.99%)
Feb 06, 2013 4.488 5.180 4.488 5.011 1,642,042 +0.50(+11.07%)
Feb 04, 2013 4.381 4.519 4.288 4.511 446,891 -0.03(-0.68%)
Feb 01, 2013 4.650 4.657 4.527 4.542 907,701 -0.08(-1.83%)
Jan 31, 2013 4.311 4.642 4.311 4.626 621,314 +0.28(+6.36%)
Jan 30, 2013 4.334 4.381 4.235 4.350 263,453 +0.00(+0.00%)
Jan 29, 2013 4.296 4.442 4.188 4.350 472,846 -0.08(-1.74%)
Jan 28, 2013 4.411 4.442 4.304 4.427 319,150 +0.00(+0.00%)
Jan 25, 2013 4.265 4.450 4.158 4.427 475,477 +0.16(+3.78%)
Jan 24, 2013 4.188 4.311 4.158 4.265 427,842 +0.05(+1.28%)
Jan 23, 2013 4.081 4.273 4.081 4.211 284,106 +0.10(+2.43%)
Jan 22, 2013 4.004 4.150 3.942 4.112 266,667 +0.10(+2.49%)
Jan 18, 2013 3.704 4.058 3.704 4.012 606,099 +0.31(+8.30%)
Jan 17, 2013 3.635 3.904 3.520 3.704 272,731 +0.12(+3.21%)
Jan 16, 2013 3.627 3.650 3.535 3.589 57,470 -0.03(-0.85%)
Jan 15, 2013 3.627 3.650 3.612 3.620 77,834 -0.02(-0.42%)
Jan 14, 2013 3.689 3.689 3.581 3.635 163,620 -0.05(-1.46%)
Jan 11, 2013 3.650 3.712 3.627 3.689 92,410 +0.02(+0.42%)
Jan 10, 2013 3.697 3.727 3.627 3.674 235,360 -0.02(-0.42%)
Jan 09, 2013 3.658 3.720 3.574 3.689 481,668 +0.04(+1.05%)
Jan 08, 2013 3.474 3.681 3.458 3.650 360,437 +0.15(+4.40%)
Jan 07, 2013 3.650 3.650 3.497 3.497 116,603 -0.12(-3.40%)
Jan 04, 2013 3.612 3.650 3.535 3.620 73,436 +0.03(+0.86%)
Jan 03, 2013 3.420 3.689 3.405 3.589 500,292 +0.21(+6.14%)
Jan 02, 2013 3.374 3.405 3.351 3.381 213,579 +0.09(+2.80%)
Dec 31, 2012 3.320 3.381 3.220 3.289 113,700 -0.05(-1.61%)
Dec 28, 2012 3.297 3.405 3.259 3.343 105,971 +0.02(+0.46%)
Dec 27, 2012 3.297 3.343 3.159 3.328 122,939 +0.02(+0.70%)
Dec 26, 2012 3.289 3.374 3.274 3.305 258,973 -0.01(-0.23%)
Dec 24, 2012 3.381 3.381 3.305 3.312 38,837 -0.13(-3.79%)
Dec 21, 2012 3.274 3.451 3.266 3.443 364,994 +0.05(+1.36%)
Dec 20, 2012 3.343 3.435 3.228 3.397 568,895 +0.04(+1.14%)
Dec 19, 2012 3.289 3.381 3.259 3.358 500,200 +0.07(+2.10%)
Dec 18, 2012 3.305 3.343 3.266 3.289 220,321 -0.02(-0.47%)
Dec 17, 2012 3.243 3.335 3.189 3.305 105,729 +0.05(+1.42%)
Dec 14, 2012 3.197 3.259 3.197 3.259 53,094 +0.01(+0.24%)
Dec 13, 2012 3.228 3.435 3.043 3.251 64,306 -0.02(-0.47%)
Dec 12, 2012 3.305 3.305 3.143 3.266 126,441 -0.08(-2.30%)
Dec 11, 2012 3.282 3.389 3.243 3.343 126,041 +0.06(+1.87%)
Dec 10, 2012 3.343 3.389 3.266 3.282 87,470 -0.11(-3.17%)
Dec 07, 2012 3.005 3.547 3.005 3.389 474,890 -0.28(-7.55%)
Dec 06, 2012 3.612 3.681 3.566 3.666 109,774 +0.05(+1.49%)
Dec 05, 2012 3.681 3.681 3.612 3.612 9,882 -0.06(-1.67%)
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.