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

Emcore Corp (NQ: EMKR )

2.975 +0.125 (+4.39%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 24, 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 29, 2016 4.404 4.434 4.365 4.381 313,410 -0.03(-0.70%)
Apr 28, 2016 4.465 4.523 4.388 4.411 255,622 -0.07(-1.54%)
Apr 27, 2016 4.419 4.511 4.381 4.480 156,027 +0.04(+0.86%)
Apr 26, 2016 4.442 4.469 4.381 4.442 207,294 +0.02(+0.35%)
Apr 25, 2016 4.434 4.542 4.413 4.427 307,952 -0.04(-0.86%)
Apr 22, 2016 4.457 4.511 4.404 4.465 227,961 -0.02(-0.34%)
Apr 21, 2016 4.504 4.504 4.415 4.480 438,412 -0.02(-0.51%)
Apr 20, 2016 4.457 4.507 4.419 4.504 408,564 +0.06(+1.38%)
Apr 19, 2016 4.342 4.461 4.265 4.442 308,857 +0.11(+2.48%)
Apr 18, 2016 4.434 4.485 4.327 4.334 333,537 -0.14(-3.09%)
Apr 15, 2016 4.588 4.588 4.450 4.473 351,131 -0.12(-2.51%)
Apr 14, 2016 4.688 4.726 4.511 4.588 724,022 -0.08(-1.81%)
Apr 13, 2016 4.611 4.711 4.388 4.673 2,436,703 +0.77(+19.69%)
Apr 12, 2016 3.919 3.950 3.881 3.904 123,704 -0.03(-0.78%)
Apr 11, 2016 3.881 4.050 3.858 3.935 183,568 +0.08(+1.99%)
Apr 08, 2016 3.912 3.912 3.827 3.858 243,700 -0.02(-0.59%)
Apr 07, 2016 4.035 4.042 3.843 3.881 400,760 -0.10(-2.51%)
Apr 06, 2016 3.950 4.035 3.919 3.981 259,561 +0.01(+0.19%)
Apr 05, 2016 4.035 4.104 3.912 3.973 438,360 -0.09(-2.27%)
Apr 04, 2016 3.858 4.150 3.804 4.065 2,061,960 +0.22(+5.80%)
Apr 01, 2016 3.820 3.858 3.804 3.843 375,764 +0.00(+0.00%)
Mar 31, 2016 3.858 3.973 3.835 3.843 603,406 +0.01(+0.20%)
Mar 30, 2016 3.873 3.935 3.812 3.835 767,470 -0.01(-0.20%)
Mar 29, 2016 3.835 3.919 3.820 3.843 1,238,235 +0.01(+0.20%)
Mar 28, 2016 3.935 4.058 3.827 3.835 1,402,978 -0.07(-1.77%)
Mar 24, 2016 3.866 3.904 3.904 3.904 929,580 +0.04(+0.99%)
Mar 23, 2016 3.996 3.996 3.866 3.866 929,354 -0.15(-3.64%)
Mar 22, 2016 3.889 4.035 3.889 4.012 437,009 +0.10(+2.55%)
Mar 21, 2016 3.958 4.004 3.889 3.912 193,580 -0.05(-1.17%)
Mar 18, 2016 4.019 4.065 3.950 3.958 311,282 -0.04(-0.96%)
Mar 17, 2016 3.881 4.012 3.881 3.996 139,666 +0.09(+2.36%)
Mar 16, 2016 3.912 3.950 3.873 3.904 130,972 -0.01(-0.20%)
Mar 15, 2016 3.919 3.919 3.858 3.912 180,099 -0.03(-0.78%)
Mar 14, 2016 4.073 4.092 3.919 3.942 263,872 -0.15(-3.75%)
Mar 11, 2016 4.058 4.104 4.042 4.096 96,203 +0.07(+1.72%)
Mar 10, 2016 4.073 4.188 4.004 4.027 204,812 -0.09(-2.24%)
Mar 09, 2016 4.196 4.215 4.104 4.119 155,177 -0.05(-1.11%)
Mar 08, 2016 4.265 4.304 4.142 4.165 245,300 -0.02(-0.37%)
Mar 07, 2016 4.188 4.281 4.169 4.181 177,622 -0.01(-0.18%)
Mar 04, 2016 4.196 4.250 4.165 4.188 226,728 +0.01(+0.18%)
Mar 03, 2016 4.196 4.277 4.150 4.181 362,219 -0.01(-0.18%)
Mar 02, 2016 4.227 4.288 4.119 4.188 260,702 -0.04(-0.91%)
Mar 01, 2016 4.112 4.242 4.104 4.227 227,650 +0.13(+3.19%)
Feb 29, 2016 4.235 4.311 4.081 4.096 206,255 -0.14(-3.27%)
Feb 26, 2016 4.250 4.350 4.173 4.235 201,244 +0.02(+0.36%)
Feb 25, 2016 4.196 4.281 4.131 4.219 123,162 +0.02(+0.55%)
Feb 24, 2016 4.081 4.235 4.019 4.196 167,085 +0.09(+2.25%)
Feb 23, 2016 4.119 4.250 4.050 4.104 201,704 -0.02(-0.56%)
Feb 22, 2016 4.165 4.204 4.112 4.127 195,551 -0.01(-0.19%)
Feb 19, 2016 4.181 4.281 4.127 4.135 166,860 -0.07(-1.65%)
Feb 18, 2016 4.050 4.281 4.019 4.204 249,524 +0.20(+4.99%)
Feb 17, 2016 3.904 4.027 3.904 4.004 257,266 +0.08(+2.16%)
Feb 16, 2016 3.935 4.019 3.896 3.919 348,444 +0.02(+0.59%)
Feb 12, 2016 3.881 3.896 3.896 3.896 252,043 +0.03(+0.80%)
Feb 11, 2016 3.866 3.919 3.812 3.866 369,816 -0.01(-0.20%)
Feb 10, 2016 4.042 4.158 3.866 3.873 336,110 -0.03(-0.79%)
Feb 09, 2016 3.927 4.014 3.877 3.904 332,276 -0.08(-1.93%)
Feb 08, 2016 4.027 4.027 3.912 3.981 325,203 -0.07(-1.61%)
Feb 05, 2016 4.373 4.388 3.927 4.046 610,590 -0.50(-11.06%)
Feb 04, 2016 4.519 4.613 4.457 4.550 280,867 +0.04(+0.85%)
Feb 03, 2016 4.511 4.573 4.404 4.511 314,753 +0.06(+1.38%)
Feb 02, 2016 4.542 4.550 4.423 4.450 126,051 -0.14(-3.02%)
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.