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

Emcore Corp (NQ: EMKR )

2.730 -0.200 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2018 5.200 5.200 5.050 5.050 83,558 -0.15(-2.88%)
Jul 30, 2018 5.100 5.300 5.100 5.200 100,592 +0.10(+1.96%)
Jul 27, 2018 5.150 5.345 5.050 5.100 90,200 -0.10(-1.92%)
Jul 26, 2018 5.100 5.200 5.100 5.200 46,553 +0.10(+1.96%)
Jul 25, 2018 5.150 5.200 5.025 5.100 68,714 +0.00(+0.00%)
Jul 24, 2018 5.150 5.275 4.850 5.100 362,485 -0.05(-0.97%)
Jul 23, 2018 5.250 5.250 5.150 5.150 28,018 -0.15(-2.83%)
Jul 20, 2018 5.200 5.300 5.150 5.300 36,538 +0.10(+1.92%)
Jul 19, 2018 5.350 5.450 5.150 5.200 67,373 -0.15(-2.80%)
Jul 18, 2018 5.400 5.400 5.300 5.350 101,986 -0.05(-0.93%)
Jul 17, 2018 5.200 5.500 5.150 5.400 150,103 +0.20(+3.85%)
Jul 16, 2018 5.100 5.250 5.100 5.200 316,048 +0.10(+1.96%)
Jul 13, 2018 5.250 5.250 5.050 5.100 80,828 -0.15(-2.86%)
Jul 12, 2018 5.250 5.300 5.200 5.250 65,851 +0.00(+0.00%)
Jul 11, 2018 5.250 5.400 5.250 5.250 62,353 -0.05(-0.94%)
Jul 10, 2018 5.100 5.400 5.100 5.300 113,915 +0.20(+3.92%)
Jul 09, 2018 5.100 5.250 5.100 5.100 88,393 +0.05(+0.99%)
Jul 06, 2018 5.050 5.100 5.000 5.050 45,816 +0.05(+1.00%)
Jul 05, 2018 5.145 5.000 5.000 82,209 -0.05(-0.99%)
Jul 03, 2018 5.050 5.050 5.050 0 -0.05(-0.98%)
Jul 02, 2018 5.000 5.150 4.900 5.100 166,151 +0.05(+0.99%)
Jun 29, 2018 5.100 5.150 5.000 5.050 145,275 -0.05(-0.98%)
Jun 28, 2018 5.150 5.200 5.000 5.100 148,515 +0.00(+0.00%)
Jun 27, 2018 5.250 5.300 5.100 5.100 174,984 -0.15(-2.86%)
Jun 26, 2018 5.050 5.350 5.050 5.250 164,171 +0.15(+2.94%)
Jun 25, 2018 5.250 5.300 5.025 5.100 235,748 -0.25(-4.67%)
Jun 22, 2018 5.400 5.550 5.275 5.350 2,976,907 -0.05(-0.93%)
Jun 21, 2018 5.500 5.550 5.350 5.400 218,011 -0.10(-1.82%)
Jun 20, 2018 5.600 5.650 5.450 5.500 172,785 -0.05(-0.90%)
Jun 19, 2018 5.550 5.600 5.450 5.550 154,525 -0.05(-0.89%)
Jun 18, 2018 5.500 5.600 5.425 5.600 139,650 +0.10(+1.82%)
Jun 15, 2018 5.550 5.500 5.500 210,755 +0.00(+0.00%)
Jun 14, 2018 5.550 5.550 5.400 5.500 192,008 +0.00(+0.00%)
Jun 13, 2018 5.450 5.650 5.400 5.500 87,629 +0.05(+0.92%)
Jun 12, 2018 5.350 5.525 5.300 5.450 158,438 +0.10(+1.87%)
Jun 11, 2018 5.250 5.400 5.250 5.350 108,159 +0.10(+1.90%)
Jun 08, 2018 5.250 5.375 5.150 5.250 162,242 +0.05(+0.96%)
Jun 07, 2018 5.300 5.350 5.200 5.200 112,710 -0.10(-1.89%)
Jun 06, 2018 5.250 5.350 5.200 5.300 142,228 +0.02(+0.47%)
Jun 05, 2018 5.350 5.400 5.200 5.275 188,187 -0.02(-0.47%)
Jun 04, 2018 5.200 5.450 5.150 5.300 328,117 +0.10(+1.92%)
Jun 01, 2018 5.100 5.200 5.050 5.200 563,038 +0.10(+1.96%)
May 31, 2018 5.100 5.200 5.050 5.100 322,002 +0.05(+0.99%)
May 30, 2018 5.050 5.150 4.950 5.050 269,307 +0.00(+0.00%)
May 29, 2018 5.050 5.100 4.955 5.050 134,404 -0.05(-0.98%)
May 25, 2018 5.100 5.100 5.100 0 +0.05(+0.99%)
May 24, 2018 5.050 5.100 5.000 5.050 160,566 +0.00(+0.00%)
May 23, 2018 4.900 5.125 4.825 5.050 315,788 +0.15(+3.06%)
May 22, 2018 4.700 4.950 4.675 4.900 226,343 +0.23(+4.81%)
May 21, 2018 4.650 4.800 4.625 4.675 181,442 +0.02(+0.54%)
May 18, 2018 4.800 4.800 4.650 4.650 108,950 -0.10(-2.11%)
May 17, 2018 4.700 4.800 4.650 4.750 414,791 +0.05(+1.06%)
May 16, 2018 4.650 4.750 4.650 4.700 197,726 +0.10(+2.17%)
May 15, 2018 4.650 4.700 4.600 4.600 203,352 -0.08(-1.60%)
May 14, 2018 4.800 4.900 4.650 4.675 259,500 -0.08(-1.58%)
May 11, 2018 4.900 4.975 4.650 4.750 248,722 -0.15(-3.06%)
May 10, 2018 5.150 5.150 4.875 4.900 162,983 -0.20(-3.92%)
May 09, 2018 4.950 5.200 4.850 5.100 167,895 +0.20(+4.08%)
May 08, 2018 4.950 5.000 4.850 4.900 187,742 -0.05(-1.01%)
May 07, 2018 5.050 5.050 4.925 4.950 178,186 -0.10(-1.98%)
May 04, 2018 5.000 5.177 4.975 5.050 416,887 +0.20(+4.12%)
May 03, 2018 4.450 4.900 4.450 4.850 209,546 +0.10(+2.11%)
May 02, 2018 4.750 4.850 4.700 4.750 162,666 +0.00(+0.00%)
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.