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

Emcore Corp (NQ: EMKR )

2.694 -0.116 (-4.14%)
Streaming Delayed Price Updated: 3:48 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 (%)
Sep 28, 2018 4.600 4.775 4.600 4.750 99,300 +0.10(+2.15%)
Sep 27, 2018 4.500 4.700 4.500 4.650 73,809 +0.10(+2.20%)
Sep 26, 2018 4.450 4.650 4.450 4.550 77,755 +0.05(+1.11%)
Sep 25, 2018 4.550 4.650 4.450 4.500 144,197 -0.05(-1.10%)
Sep 24, 2018 4.550 4.600 4.500 4.550 103,232 -0.05(-1.09%)
Sep 21, 2018 4.450 4.625 4.450 4.600 315,800 +0.10(+2.22%)
Sep 20, 2018 4.400 4.550 4.400 4.500 63,550 +0.10(+2.27%)
Sep 19, 2018 4.450 4.480 4.400 4.400 102,602 -0.05(-1.12%)
Sep 18, 2018 4.450 4.550 4.450 4.450 140,801 -0.05(-1.11%)
Sep 17, 2018 4.500 4.800 4.400 4.500 169,084 +0.00(+0.00%)
Sep 14, 2018 4.500 4.600 4.450 4.500 56,900 +0.00(+0.00%)
Sep 13, 2018 4.450 4.600 4.445 4.500 52,850 +0.05(+1.12%)
Sep 12, 2018 4.500 4.500 4.450 4.450 54,570 -0.10(-2.20%)
Sep 11, 2018 4.700 4.700 4.550 4.550 172,807 -0.10(-2.15%)
Sep 10, 2018 4.550 4.750 4.500 4.650 110,575 +0.10(+2.20%)
Sep 07, 2018 4.600 4.700 4.550 4.550 60,300 -0.05(-1.09%)
Sep 06, 2018 4.650 4.750 4.550 4.600 37,410 -0.05(-1.08%)
Sep 05, 2018 4.850 4.850 4.650 4.650 74,532 -0.20(-4.12%)
Sep 04, 2018 4.900 4.950 4.750 4.850 111,753 +0.00(+0.00%)
Aug 31, 2018 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 30, 2018 4.900 4.900 4.800 4.850 107,109 -0.03(-0.51%)
Aug 29, 2018 4.950 5.050 4.850 4.875 516,888 -0.08(-1.52%)
Aug 28, 2018 4.800 5.150 4.800 4.950 366,229 +0.10(+2.06%)
Aug 27, 2018 4.750 4.900 4.750 4.850 75,734 +0.05(+1.04%)
Aug 24, 2018 4.750 4.900 4.710 4.800 158,500 +0.05(+1.05%)
Aug 23, 2018 4.700 4.850 4.700 4.750 30,757 +0.00(+0.00%)
Aug 22, 2018 4.650 4.775 4.650 4.750 87,682 +0.00(+0.00%)
Aug 21, 2018 4.650 4.750 4.500 4.750 59,376 +0.15(+3.26%)
Aug 20, 2018 4.650 4.750 4.600 4.600 143,844 -0.10(-2.13%)
Aug 17, 2018 4.650 4.750 4.650 4.700 12,100 +0.05(+1.08%)
Aug 16, 2018 4.700 4.750 4.600 4.650 106,697 +0.00(+0.00%)
Aug 15, 2018 4.500 4.700 4.450 4.650 207,553 +0.03(+0.54%)
Aug 14, 2018 4.750 4.800 4.500 4.625 309,514 -0.12(-2.63%)
Aug 13, 2018 4.850 4.900 4.700 4.750 96,461 -0.10(-2.06%)
Aug 10, 2018 4.900 5.100 4.800 4.850 89,300 -0.10(-2.02%)
Aug 09, 2018 5.000 5.000 4.900 4.950 27,120 +0.00(+0.00%)
Aug 08, 2018 4.900 4.950 4.800 4.950 76,714 +0.10(+2.06%)
Aug 07, 2018 4.950 4.950 4.800 4.850 166,177 -0.10(-2.02%)
Aug 06, 2018 4.950 5.000 4.850 4.950 79,646 -0.05(-1.00%)
Aug 03, 2018 4.800 5.050 4.800 5.000 125,700 +0.00(+0.00%)
Aug 02, 2018 5.100 5.125 4.650 5.000 473,755 -0.20(-3.85%)
Aug 01, 2018 5.100 5.250 5.050 5.200 137,249 +0.15(+2.97%)
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%)
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.