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

Emcore Corp (NQ: EMKR )

2.710 UNCHANGED
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, 2017 9.400 9.450 8.600 8.950 706,649 -0.40(-4.28%)
Feb 27, 2017 9.450 9.500 9.150 9.350 346,776 -0.05(-0.53%)
Feb 24, 2017 9.450 9.600 9.300 9.400 330,432 -0.10(-1.05%)
Feb 23, 2017 9.750 9.950 9.350 9.500 569,312 -0.30(-3.06%)
Feb 22, 2017 10.15 10.15 9.725 9.800 359,929 -0.35(-3.45%)
Feb 21, 2017 10.20 10.50 10.00 10.15 358,642 +0.00(+0.00%)
Feb 17, 2017 10.15 10.15 10.15 0 -0.05(-0.49%)
Feb 16, 2017 10.35 10.35 10.00 10.20 345,793 -0.15(-1.45%)
Feb 15, 2017 10.25 10.35 10.20 10.35 676,047 +0.10(+0.98%)
Feb 14, 2017 9.750 10.40 9.600 10.25 1,000,377 +0.50(+5.13%)
Feb 13, 2017 9.250 9.800 9.150 9.750 634,405 +0.55(+5.98%)
Feb 10, 2017 9.100 9.250 8.975 9.200 365,471 +0.20(+2.22%)
Feb 09, 2017 9.200 9.300 8.950 9.000 470,624 -0.20(-2.17%)
Feb 08, 2017 9.500 9.500 8.600 9.200 1,914,935 -0.25(-2.65%)
Feb 07, 2017 9.650 9.691 9.350 9.450 530,584 -0.05(-0.53%)
Feb 06, 2017 9.300 9.775 9.250 9.500 775,339 +0.30(+3.26%)
Feb 03, 2017 9.150 9.250 9.000 9.200 288,389 +0.05(+0.55%)
Feb 02, 2017 8.750 9.200 8.620 9.150 585,838 +0.30(+3.39%)
Feb 01, 2017 9.050 9.200 8.650 8.850 467,332 -0.15(-1.67%)
Jan 31, 2017 8.850 9.195 8.750 9.000 441,626 +0.10(+1.12%)
Jan 30, 2017 9.050 9.100 8.800 8.900 233,226 -0.15(-1.66%)
Jan 27, 2017 9.300 9.300 8.950 9.050 189,817 -0.15(-1.63%)
Jan 26, 2017 9.250 9.350 9.200 9.200 229,692 -0.10(-1.08%)
Jan 25, 2017 9.350 9.450 9.150 9.300 403,134 +0.05(+0.54%)
Jan 24, 2017 9.100 9.400 9.000 9.250 627,402 +0.15(+1.65%)
Jan 23, 2017 8.750 9.100 8.600 9.100 591,211 +0.35(+4.00%)
Jan 20, 2017 8.700 9.000 8.650 8.750 268,760 +0.05(+0.57%)
Jan 19, 2017 9.000 9.150 8.650 8.700 461,807 -0.35(-3.87%)
Jan 18, 2017 9.050 9.100 8.950 9.050 276,790 +0.05(+0.56%)
Jan 17, 2017 9.400 9.400 9.000 9.000 287,782 -0.35(-3.74%)
Jan 13, 2017 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 12, 2017 9.100 9.400 8.850 9.350 860,917 +0.30(+3.31%)
Jan 11, 2017 9.400 9.408 8.975 9.050 359,945 -0.30(-3.21%)
Jan 10, 2017 8.650 9.400 8.550 9.350 1,183,682 +0.75(+8.72%)
Jan 09, 2017 8.300 8.750 8.250 8.600 439,398 +0.30(+3.61%)
Jan 06, 2017 8.150 8.500 8.150 8.300 376,646 +0.00(+0.00%)
Jan 05, 2017 8.500 8.550 8.300 8.300 277,984 -0.20(-2.35%)
Jan 04, 2017 8.400 8.586 8.300 8.500 328,347 +0.05(+0.59%)
Jan 03, 2017 8.850 8.850 8.400 8.450 298,554 -0.25(-2.87%)
Dec 30, 2016 8.700 8.700 8.700 0 +0.05(+0.58%)
Dec 29, 2016 8.650 8.900 8.550 8.650 191,831 +0.00(+0.00%)
Dec 28, 2016 8.900 8.950 8.650 8.650 109,786 -0.15(-1.70%)
Dec 27, 2016 8.900 9.100 8.650 8.800 274,351 +0.05(+0.57%)
Dec 23, 2016 8.750 8.750 8.750 0 +0.15(+1.74%)
Dec 22, 2016 8.750 8.750 8.350 8.600 329,123 -0.20(-2.27%)
Dec 21, 2016 8.850 8.900 8.550 8.800 169,138 -0.10(-1.12%)
Dec 20, 2016 8.950 9.000 8.750 8.900 236,683 +0.00(+0.00%)
Dec 19, 2016 8.900 9.100 8.850 8.900 236,081 +0.05(+0.56%)
Dec 16, 2016 9.150 9.350 8.750 8.850 473,745 -0.10(-1.12%)
Dec 15, 2016 9.050 9.500 8.825 8.950 810,768 +0.00(+0.00%)
Dec 14, 2016 8.750 9.250 8.700 8.950 950,888 +0.20(+2.29%)
Dec 13, 2016 8.750 8.900 8.363 8.750 291,079 +0.10(+1.16%)
Dec 12, 2016 8.650 8.800 8.450 8.650 268,610 +0.00(+0.00%)
Dec 09, 2016 8.600 8.944 8.450 8.650 707,907 +0.05(+0.58%)
Dec 08, 2016 8.450 8.750 8.300 8.600 1,160,396 +0.15(+1.78%)
Dec 07, 2016 7.850 8.700 7.650 8.450 3,208,392 +2.00(+31.01%)
Dec 06, 2016 6.600 6.650 6.300 6.450 334,533 -0.15(-2.27%)
Dec 05, 2016 6.250 6.600 6.200 6.600 207,736 +0.40(+6.45%)
Dec 02, 2016 6.200 6.350 6.150 6.200 166,685 -0.05(-0.80%)
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.