Skip to main content

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

Date Open High Low Close Volume Change (%)
Oct 30, 2015 5.134 5.257 5.088 5.257 223,465 +0.14(+2.70%)
Oct 29, 2015 5.218 5.387 5.065 5.118 270,973 -0.08(-1.48%)
Oct 28, 2015 4.972 5.203 4.857 5.195 220,171 +0.25(+4.97%)
Oct 27, 2015 5.080 5.157 4.934 4.949 117,216 -0.14(-2.72%)
Oct 26, 2015 5.226 5.241 5.003 5.088 155,125 -0.17(-3.22%)
Oct 23, 2015 5.211 5.272 5.126 5.257 151,568 +0.12(+2.24%)
Oct 22, 2015 5.041 5.226 5.018 5.141 123,913 +0.13(+2.61%)
Oct 21, 2015 5.172 5.195 4.957 5.011 137,752 -0.16(-3.12%)
Oct 20, 2015 5.126 5.249 5.103 5.172 124,959 +0.02(+0.45%)
Oct 19, 2015 5.072 5.157 5.026 5.149 122,559 +0.03(+0.60%)
Oct 16, 2015 5.134 5.272 5.011 5.118 126,628 -0.02(-0.45%)
Oct 15, 2015 4.980 5.164 4.972 5.141 154,950 +0.14(+2.76%)
Oct 14, 2015 5.057 5.141 4.972 5.003 134,348 -0.06(-1.21%)
Oct 13, 2015 5.111 5.172 5.041 5.065 97,456 -0.11(-2.08%)
Oct 12, 2015 5.157 5.203 5.034 5.172 160,156 -0.03(-0.59%)
Oct 09, 2015 5.249 5.303 5.072 5.203 194,225 -0.06(-1.17%)
Oct 08, 2015 5.426 5.449 5.226 5.264 192,074 -0.21(-3.79%)
Oct 07, 2015 5.464 5.495 5.380 5.472 197,754 +0.01(+0.14%)
Oct 06, 2015 5.456 5.518 5.387 5.464 174,521 -0.01(-0.21%)
Oct 05, 2015 5.418 5.506 5.280 5.476 348,600 +0.12(+2.22%)
Oct 02, 2015 5.034 5.364 4.957 5.357 593,453 +0.25(+4.81%)
Oct 01, 2015 5.211 5.239 5.057 5.111 331,115 -0.12(-2.21%)
Sep 30, 2015 5.065 5.226 5.026 5.226 302,679 +0.19(+3.82%)
Sep 29, 2015 5.103 5.195 4.980 5.034 231,251 -0.07(-1.36%)
Sep 28, 2015 5.211 5.234 5.088 5.103 218,115 -0.09(-1.78%)
Sep 25, 2015 5.341 5.341 5.134 5.195 289,989 -0.11(-2.03%)
Sep 24, 2015 5.310 5.387 5.287 5.303 166,623 -0.04(-0.72%)
Sep 23, 2015 5.456 5.533 5.280 5.341 265,686 -0.13(-2.39%)
Sep 22, 2015 5.495 5.595 5.449 5.472 312,190 -0.05(-0.97%)
Sep 21, 2015 5.456 5.549 5.433 5.526 362,813 +0.09(+1.70%)
Sep 18, 2015 5.349 5.480 5.310 5.433 581,728 -0.01(-0.14%)
Sep 17, 2015 5.403 5.568 5.372 5.441 282,158 +0.02(+0.43%)
Sep 16, 2015 5.264 5.441 5.180 5.418 377,492 +0.15(+2.77%)
Sep 15, 2015 5.095 5.326 5.095 5.272 243,180 +0.17(+3.31%)
Sep 14, 2015 5.341 5.349 5.072 5.103 207,775 -0.18(-3.49%)
Sep 11, 2015 5.318 5.387 5.199 5.287 197,098 -0.08(-1.43%)
Sep 10, 2015 5.418 5.487 5.310 5.364 175,725 -0.05(-0.99%)
Sep 09, 2015 5.349 5.510 5.280 5.418 349,171 +0.12(+2.17%)
Sep 08, 2015 5.257 5.364 5.211 5.303 260,143 +0.12(+2.22%)
Sep 04, 2015 5.226 5.188 5.188 5.188 164,602 -0.08(-1.60%)
Sep 03, 2015 5.326 5.426 5.226 5.272 222,048 -0.04(-0.72%)
Sep 02, 2015 5.287 5.334 5.196 5.310 171,602 +0.07(+1.32%)
Sep 01, 2015 5.280 5.341 5.203 5.241 219,924 -0.12(-2.15%)
Aug 31, 2015 5.418 5.441 5.341 5.357 296,694 -0.07(-1.27%)
Aug 28, 2015 5.257 5.441 5.226 5.426 160,048 +0.15(+2.77%)
Aug 27, 2015 5.341 5.357 5.234 5.280 185,583 -0.02(-0.43%)
Aug 26, 2015 5.326 5.403 5.211 5.303 349,425 +0.06(+1.17%)
Aug 25, 2015 5.380 5.380 5.234 5.241 252,258 -0.05(-0.87%)
Aug 24, 2015 5.318 5.526 5.249 5.287 316,428 -0.22(-3.91%)
Aug 21, 2015 5.303 5.533 5.295 5.503 311,737 +0.13(+2.43%)
Aug 20, 2015 5.480 5.495 5.364 5.372 223,242 -0.15(-2.78%)
Aug 19, 2015 5.541 5.587 5.426 5.526 226,233 -0.01(-0.14%)
Aug 18, 2015 5.679 5.679 5.526 5.533 276,330 -0.12(-2.17%)
Aug 17, 2015 5.518 5.702 5.510 5.656 1,048,885 +0.11(+1.94%)
Aug 14, 2015 5.556 5.595 5.518 5.549 574,294 -0.02(-0.41%)
Aug 13, 2015 5.572 5.633 5.549 5.572 498,357 -0.02(-0.41%)
Aug 12, 2015 5.549 5.702 5.403 5.595 522,431 +0.01(+0.14%)
Aug 11, 2015 5.664 5.756 5.587 5.587 251,306 -0.10(-1.76%)
Aug 10, 2015 5.572 5.749 5.572 5.687 769,386 +0.13(+2.35%)
Aug 07, 2015 5.603 5.633 5.541 5.556 442,716 -0.08(-1.50%)
Aug 06, 2015 5.495 5.649 5.495 5.641 672,307 +0.14(+2.51%)
Aug 05, 2015 4.934 5.526 4.880 5.503 2,222,605 +0.71(+14.74%)
Aug 04, 2015 4.711 4.796 4.657 4.796 374,046 +0.07(+1.46%)
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.