Indicators

Emcore Corp (NQ: EMKR )

1.080 +0.060 (+5.87%)

Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.290	4.440	4.170	4.340	485,537	+0.06(+1.40%)
Nov 27, 2020	4.060	4.350	4.020	4.280	163,000	+0.20(+4.90%)
Nov 25, 2020	4.200	4.260	3.880	4.080	117,900	-0.10(-2.39%)
Nov 24, 2020	4.200	4.292	4.000	4.180	166,374	+0.20(+5.03%)
Nov 23, 2020	4.300	4.460	3.930	3.980	404,717	-0.23(-5.46%)
Nov 20, 2020	4.000	4.230	3.950	4.210	737,600	+0.31(+7.95%)
Nov 19, 2020	3.660	3.930	3.660	3.900	121,523	+0.25(+6.85%)
Nov 18, 2020	3.600	3.740	3.600	3.650	29,387	+0.10(+2.82%)
Nov 17, 2020	3.680	3.690	3.510	3.550	41,106	-0.14(-3.79%)
Nov 16, 2020	3.720	3.770	3.580	3.690	54,123	-0.04(-1.07%)
Nov 13, 2020	3.710	3.820	3.700	3.730	42,800	+0.05(+1.36%)
Nov 12, 2020	3.670	3.720	3.600	3.680	37,187	+0.00(+0.00%)
Nov 11, 2020	3.580	3.730	3.580	3.680	46,572	+0.11(+3.08%)
Nov 10, 2020	3.630	3.670	3.550	3.570	58,251	-0.07(-1.92%)
Nov 09, 2020	3.700	3.700	3.570	3.640	72,749	+0.14(+4.00%)
Nov 06, 2020	3.510	3.532	3.465	3.500	56,800	+0.01(+0.29%)
Nov 05, 2020	3.440	3.670	3.420	3.490	126,993	+0.04(+1.16%)
Nov 04, 2020	3.470	3.540	3.450	3.450	24,225	-0.02(-0.58%)
Nov 03, 2020	3.290	3.480	3.290	3.470	39,124	+0.19(+5.79%)

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.