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

Emcore Corp (NQ: EMKR )

2.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2015 4.196 4.219 4.142 4.188 136,606 +0.00(+0.00%)
Apr 29, 2015 4.196 4.250 4.173 4.188 51,505 -0.02(-0.55%)
Apr 28, 2015 4.173 4.250 4.173 4.211 82,967 +0.03(+0.74%)
Apr 27, 2015 4.327 4.327 4.173 4.181 175,099 -0.12(-2.68%)
Apr 24, 2015 4.296 4.296 4.211 4.296 106,478 +0.00(+0.00%)
Apr 23, 2015 4.250 4.342 4.227 4.296 67,043 +0.02(+0.36%)
Apr 22, 2015 4.288 4.311 4.211 4.281 106,914 -0.01(-0.18%)
Apr 21, 2015 4.258 4.342 4.188 4.288 66,639 +0.03(+0.72%)
Apr 20, 2015 4.188 4.265 4.181 4.258 34,492 +0.06(+1.37%)
Apr 17, 2015 4.281 4.381 4.181 4.200 65,705 -0.13(-2.93%)
Apr 16, 2015 4.342 4.381 4.327 4.327 51,385 -0.05(-1.05%)
Apr 15, 2015 4.357 4.381 4.342 4.373 45,790 +0.01(+0.18%)
Apr 14, 2015 4.334 4.381 4.334 4.365 31,282 +0.00(+0.00%)
Apr 13, 2015 4.381 4.381 4.296 4.365 58,904 -0.01(-0.18%)
Apr 10, 2015 4.342 4.411 4.342 4.373 76,186 +0.02(+0.53%)
Apr 09, 2015 4.288 4.373 4.281 4.350 236,767 +0.05(+1.07%)
Apr 08, 2015 4.181 4.311 4.127 4.304 186,951 +0.10(+2.38%)
Apr 07, 2015 4.265 4.311 4.196 4.204 117,929 -0.06(-1.44%)
Apr 06, 2015 4.204 4.288 4.204 4.265 133,037 +0.05(+1.28%)
Apr 02, 2015 4.181 4.211 4.211 4.211 52,178 +0.01(+0.18%)
Apr 01, 2015 4.188 4.211 4.150 4.204 131,754 +0.02(+0.55%)
Mar 31, 2015 4.188 4.188 4.150 4.181 30,441 -0.04(-0.91%)
Mar 30, 2015 4.158 4.219 4.150 4.219 68,025 +0.07(+1.67%)
Mar 27, 2015 4.188 4.188 4.135 4.150 30,445 -0.06(-1.46%)
Mar 26, 2015 4.135 4.219 4.135 4.211 85,046 +0.07(+1.67%)
Mar 25, 2015 4.227 4.227 4.142 4.142 177,712 -0.08(-2.00%)
Mar 24, 2015 4.196 4.227 4.150 4.227 281,362 +0.03(+0.73%)
Mar 23, 2015 4.173 4.211 4.142 4.196 246,826 +0.04(+0.92%)
Mar 20, 2015 4.196 4.211 4.135 4.158 237,702 -0.03(-0.73%)
Mar 19, 2015 4.142 4.227 4.119 4.188 67,459 +0.02(+0.55%)
Mar 18, 2015 4.181 4.227 4.112 4.165 138,500 -0.06(-1.45%)
Mar 17, 2015 4.219 4.227 4.165 4.227 88,851 +0.02(+0.36%)
Mar 16, 2015 4.227 4.258 4.188 4.211 79,651 +0.00(+0.00%)
Mar 13, 2015 4.188 4.227 4.127 4.211 120,055 +0.04(+0.92%)
Mar 12, 2015 4.204 4.204 4.150 4.173 54,562 +0.02(+0.56%)
Mar 11, 2015 4.158 4.211 4.127 4.150 74,681 +0.00(+0.00%)
Mar 10, 2015 4.219 4.242 4.150 4.150 67,614 -0.08(-2.00%)
Mar 09, 2015 4.219 4.242 4.188 4.235 89,072 +0.03(+0.73%)
Mar 06, 2015 4.150 4.265 4.150 4.204 273,860 +0.06(+1.48%)
Mar 05, 2015 4.150 4.173 4.135 4.142 53,281 -0.01(-0.19%)
Mar 04, 2015 4.119 4.185 4.127 4.150 90,181 +0.02(+0.56%)
Mar 03, 2015 4.219 4.227 4.119 4.127 205,043 -0.08(-2.01%)
Mar 02, 2015 4.112 4.242 4.112 4.211 137,109 +0.05(+1.29%)
Feb 27, 2015 4.196 4.211 4.150 4.158 63,501 -0.02(-0.55%)
Feb 26, 2015 4.173 4.196 4.135 4.181 60,723 -0.01(-0.18%)
Feb 25, 2015 4.181 4.273 4.135 4.188 87,960 -0.09(-2.15%)
Feb 24, 2015 4.265 4.294 4.250 4.281 157,545 +0.02(+0.36%)
Feb 23, 2015 4.227 4.265 4.208 4.265 192,776 +0.04(+0.91%)
Feb 20, 2015 4.219 4.265 4.185 4.227 287,978 -0.01(-0.18%)
Feb 19, 2015 4.188 4.265 4.158 4.235 128,149 +0.05(+1.10%)
Feb 18, 2015 4.188 4.227 4.165 4.188 167,899 -0.04(-0.91%)
Feb 17, 2015 4.127 4.235 4.065 4.227 383,441 +0.08(+1.85%)
Feb 13, 2015 4.004 4.150 4.150 4.150 973,561 +0.12(+2.86%)
Feb 12, 2015 4.035 4.046 4.004 4.035 69,372 +0.02(+0.57%)
Feb 11, 2015 3.996 4.035 3.996 4.012 64,960 -0.01(-0.19%)
Feb 10, 2015 4.012 4.027 3.996 4.019 112,019 +0.00(+0.00%)
Feb 09, 2015 3.989 4.050 3.981 4.019 179,253 +0.00(+0.00%)
Feb 06, 2015 4.004 4.050 3.981 4.019 182,111 +0.01(+0.19%)
Feb 05, 2015 3.981 4.050 3.981 4.012 185,515 +0.02(+0.38%)
Feb 04, 2015 3.966 4.027 3.966 3.996 329,986 -0.01(-0.19%)
Feb 03, 2015 3.996 4.096 3.959 4.004 140,403 +0.03(+0.77%)
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.