Indicators

Emcore Corp (NQ: EMKR )

1.080 +0.060 (+5.88%)

Streaming Delayed Price Updated: 2:22 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.880	2.990	2.700	2.970	249,400	+0.03(+1.02%)
Feb 27, 2020	2.900	3.057	2.730	2.940	134,022	-0.10(-3.29%)
Feb 26, 2020	3.320	3.320	3.040	3.040	113,566	-0.33(-9.79%)
Feb 25, 2020	3.530	3.530	3.370	3.370	107,956	-0.13(-3.71%)
Feb 24, 2020	3.550	3.550	3.410	3.500	72,315	-0.10(-2.78%)
Feb 21, 2020	3.630	3.720	3.580	3.600	254,000	-0.03(-0.83%)
Feb 20, 2020	3.440	3.660	3.420	3.630	238,046	+0.21(+6.14%)
Feb 19, 2020	3.380	3.490	3.330	3.420	28,250	+0.05(+1.48%)
Feb 18, 2020	3.380	3.430	3.350	3.370	56,790	+0.01(+0.30%)
Feb 14, 2020	3.440	3.450	3.360	3.360	96,400	-0.07(-2.04%)
Feb 13, 2020	3.490	3.490	3.420	3.430	29,474	-0.09(-2.56%)
Feb 12, 2020	3.350	3.630	3.350	3.520	84,307	+0.19(+5.71%)
Feb 11, 2020	3.180	3.350	3.170	3.330	43,512	+0.15(+4.72%)
Feb 10, 2020	3.130	3.188	3.070	3.180	110,825	+0.05(+1.60%)
Feb 07, 2020	3.170	3.320	3.130	3.130	369,700	-0.04(-1.26%)
Feb 06, 2020	3.310	3.310	3.130	3.170	141,522	+0.01(+0.32%)
Feb 05, 2020	3.270	3.310	3.130	3.160	603,062	-0.10(-3.07%)
Feb 04, 2020	3.380	3.470	3.240	3.260	85,504	-0.09(-2.69%)

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.