Indicators

Emcore Corp (NQ: EMKR )

1.020 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

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%)

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.