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

Emcore Corp (NQ: EMKR )

2.706 -0.034 (-1.23%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 16, 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 (%)
Apr 30, 2021 6.500 6.500 6.200 6.230 416,700 -0.35(-5.32%)
Apr 29, 2021 6.640 6.740 6.440 6.580 350,587 +0.04(+0.61%)
Apr 28, 2021 6.460 6.570 6.350 6.540 307,275 +0.05(+0.77%)
Apr 27, 2021 6.690 6.690 6.470 6.490 226,217 -0.06(-0.92%)
Apr 26, 2021 6.560 6.750 6.500 6.550 348,270 +0.01(+0.15%)
Apr 23, 2021 6.240 6.640 6.240 6.540 419,200 +0.29(+4.64%)
Apr 22, 2021 6.270 6.450 6.230 6.250 343,432 -0.02(-0.32%)
Apr 21, 2021 6.060 6.290 5.910 6.270 491,664 +0.15(+2.45%)
Apr 20, 2021 6.300 6.360 6.060 6.120 372,692 -0.16(-2.55%)
Apr 19, 2021 6.270 6.490 6.030 6.280 1,093,674 +0.35(+5.90%)
Apr 16, 2021 6.080 6.080 5.750 5.930 399,000 -0.10(-1.66%)
Apr 15, 2021 6.290 6.290 6.020 6.030 322,228 -0.18(-2.90%)
Apr 14, 2021 6.190 6.290 6.150 6.210 222,779 +0.02(+0.32%)
Apr 13, 2021 6.310 6.310 5.980 6.190 307,009 -0.08(-1.28%)
Apr 12, 2021 6.200 6.310 5.940 6.270 561,453 +0.04(+0.64%)
Apr 09, 2021 6.210 6.300 6.150 6.230 170,300 -0.02(-0.32%)
Apr 08, 2021 6.250 6.270 6.000 6.250 494,669 +0.09(+1.46%)
Apr 07, 2021 6.070 6.320 5.890 6.160 550,830 +0.09(+1.48%)
Apr 06, 2021 5.980 6.190 5.888 6.070 443,547 +0.17(+2.88%)
Apr 05, 2021 5.810 6.000 5.680 5.900 350,665 +0.16(+2.79%)
Apr 01, 2021 5.580 5.770 5.560 5.740 242,700 +0.28(+5.13%)
Mar 31, 2021 5.400 5.530 5.380 5.460 258,997 +0.09(+1.68%)
Mar 30, 2021 5.360 5.450 5.260 5.370 217,874 -0.04(-0.74%)
Mar 29, 2021 5.770 5.850 5.270 5.410 473,068 -0.42(-7.20%)
Mar 26, 2021 5.440 5.880 5.410 5.830 438,100 +0.38(+6.97%)
Mar 25, 2021 5.380 5.540 5.190 5.450 436,648 +0.02(+0.37%)
Mar 24, 2021 5.660 5.820 5.430 5.430 435,980 -0.23(-4.06%)
Mar 23, 2021 6.210 6.310 5.470 5.660 1,216,428 -0.59(-9.44%)
Mar 22, 2021 6.530 6.660 6.180 6.250 424,986 -0.23(-3.55%)
Mar 19, 2021 6.630 6.690 6.475 6.480 494,300 -0.21(-3.14%)
Mar 18, 2021 6.850 7.090 6.660 6.690 341,993 -0.20(-2.90%)
Mar 17, 2021 6.680 6.990 6.420 6.890 463,921 +0.11(+1.62%)
Mar 16, 2021 7.000 7.030 6.620 6.780 306,731 -0.16(-2.31%)
Mar 15, 2021 6.800 7.030 6.720 6.940 284,995 +0.13(+1.91%)
Mar 12, 2021 6.800 6.850 6.650 6.810 312,300 -0.08(-1.16%)
Mar 11, 2021 6.860 6.930 6.610 6.890 418,501 +0.21(+3.14%)
Mar 10, 2021 6.780 6.990 6.540 6.680 496,652 +0.13(+1.98%)
Mar 09, 2021 6.280 6.680 6.270 6.550 379,176 +0.39(+6.33%)
Mar 08, 2021 6.330 6.500 5.930 6.160 532,035 -0.10(-1.60%)
Mar 05, 2021 6.350 6.450 5.650 6.260 1,274,100 +0.02(+0.32%)
Mar 04, 2021 6.910 7.090 6.170 6.240 990,863 -0.58(-8.50%)
Mar 03, 2021 7.110 7.320 6.730 6.820 635,185 -0.27(-3.81%)
Mar 02, 2021 7.550 7.570 7.000 7.090 640,114 -0.24(-3.27%)
Mar 01, 2021 6.990 7.390 6.920 7.330 1,040,590 +0.54(+7.95%)
Feb 26, 2021 6.680 6.890 6.450 6.790 608,000 +0.09(+1.34%)
Feb 25, 2021 7.150 7.300 6.660 6.700 483,320 -0.33(-4.69%)
Feb 24, 2021 7.020 7.270 6.920 7.030 406,002 +0.01(+0.14%)
Feb 23, 2021 6.890 7.070 6.020 7.020 1,131,533 -0.17(-2.36%)
Feb 22, 2021 7.473 7.820 7.070 7.190 851,525 -0.34(-4.52%)
Feb 19, 2021 7.650 7.980 7.325 7.530 945,300 +0.20(+2.73%)
Feb 18, 2021 7.510 7.640 6.840 7.330 1,059,464 -0.24(-3.17%)
Feb 17, 2021 8.150 8.170 7.190 7.570 1,821,530 -0.34(-4.30%)
Feb 16, 2021 7.250 8.200 7.140 7.910 4,266,448 +0.81(+11.41%)
Feb 12, 2021 6.110 7.300 6.050 7.100 1,822,500 +0.60(+9.23%)
Feb 11, 2021 6.260 6.730 6.050 6.500 3,662,764 +1.01(+18.40%)
Feb 10, 2021 5.900 5.930 5.290 5.490 734,332 -0.38(-6.47%)
Feb 09, 2021 6.260 6.300 5.800 5.870 433,759 -0.40(-6.38%)
Feb 08, 2021 6.170 6.370 6.150 6.270 362,380 +0.22(+3.64%)
Feb 05, 2021 6.380 6.480 5.900 6.050 817,100 -0.22(-3.51%)
Feb 04, 2021 5.650 6.280 5.250 6.270 1,475,846 +0.85(+15.68%)
Feb 03, 2021 5.430 5.610 5.220 5.420 391,649 +0.05(+0.93%)
Feb 02, 2021 5.430 5.500 5.250 5.370 294,469 +0.03(+0.56%)
Feb 01, 2021 4.970 5.410 4.910 5.340 495,011 +0.33(+6.59%)
Jan 29, 2021 4.940 5.200 4.830 5.010 164,900 -0.01(-0.20%)
Jan 28, 2021 4.820 5.090 4.820 5.020 147,476 +0.21(+4.37%)
Jan 27, 2021 5.025 5.110 4.785 4.810 168,454 -0.33(-6.42%)
Jan 26, 2021 5.210 5.250 5.030 5.140 110,972 -0.01(-0.19%)
Jan 25, 2021 4.840 5.190 4.840 5.150 336,815 +0.38(+7.97%)
Jan 22, 2021 4.600 4.880 4.590 4.770 211,000 +0.19(+4.15%)
Jan 21, 2021 4.810 4.880 4.530 4.580 397,713 -0.28(-5.76%)
Jan 20, 2021 4.940 5.040 4.810 4.860 159,217 -0.05(-1.02%)
Jan 19, 2021 5.120 5.130 4.840 4.910 223,810 -0.05(-1.01%)
Jan 15, 2021 5.090 5.300 4.870 4.960 431,700 -0.14(-2.75%)
Jan 14, 2021 5.500 5.640 5.090 5.100 321,272 -0.38(-6.93%)
Jan 13, 2021 5.750 5.752 5.360 5.480 286,179 -0.23(-4.03%)
Jan 12, 2021 5.510 5.770 5.400 5.710 368,157 +0.24(+4.39%)
Jan 11, 2021 5.510 5.690 5.360 5.470 328,735 -0.19(-3.36%)
Jan 08, 2021 5.670 5.940 5.580 5.660 421,800 +0.03(+0.53%)
Jan 07, 2021 5.350 5.680 5.310 5.630 302,159 +0.40(+7.65%)
Jan 06, 2021 5.150 5.280 5.120 5.230 363,728 +0.07(+1.36%)
Jan 05, 2021 5.180 5.320 5.146 5.160 154,059 +0.01(+0.19%)
Jan 04, 2021 5.350 5.450 4.980 5.150 448,493 -0.30(-5.50%)
Dec 31, 2020 5.450 5.450 5.450 415,047 -0.20(-3.54%)
Dec 30, 2020 5.750 5.910 5.550 5.650 415,047 -0.03(-0.53%)
Dec 29, 2020 5.220 5.800 5.220 5.680 773,342 +0.53(+10.29%)
Dec 28, 2020 4.920 5.210 4.890 5.150 417,772 +0.26(+5.32%)
Dec 24, 2020 4.720 4.940 4.705 4.890 164,500 +0.21(+4.38%)
Dec 23, 2020 4.520 4.800 4.520 4.685 423,438 -0.05(-0.95%)
Dec 22, 2020 4.650 4.940 4.615 4.730 422,052 +0.10(+2.16%)
Dec 21, 2020 4.710 4.712 4.550 4.630 255,142 -0.11(-2.32%)
Dec 18, 2020 4.900 5.040 4.739 4.740 220,900 -0.12(-2.47%)
Dec 17, 2020 4.750 4.860 4.655 4.860 978,766 +0.14(+2.97%)
Dec 16, 2020 4.780 4.788 4.480 4.720 223,402 -0.02(-0.42%)
Dec 15, 2020 4.580 4.800 4.580 4.740 486,172 +0.12(+2.60%)
Dec 14, 2020 4.470 4.665 4.470 4.620 344,765 +0.12(+2.67%)
Dec 11, 2020 4.490 4.580 4.440 4.500 84,200 +0.01(+0.22%)
Dec 10, 2020 4.385 4.570 4.385 4.490 176,152 +0.00(+0.00%)
Dec 09, 2020 4.370 4.550 4.310 4.490 190,305 +0.12(+2.75%)
Dec 08, 2020 4.510 4.520 4.200 4.370 239,112 -0.15(-3.32%)
Dec 07, 2020 4.600 4.605 4.430 4.520 138,474 +0.01(+0.22%)
Dec 04, 2020 4.590 4.620 4.500 4.510 262,900 -0.07(-1.53%)
Dec 03, 2020 4.390 4.590 4.380 4.580 782,143 +0.23(+5.29%)
Dec 02, 2020 4.190 4.360 4.130 4.350 231,535 +0.10(+2.35%)
Dec 01, 2020 4.250 4.300 3.960 4.250 497,799 -0.09(-2.07%)
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%)
Nov 02, 2020 3.260 3.340 3.250 3.280 40,077 +0.02(+0.61%)
Oct 30, 2020 3.360 3.400 3.250 3.260 51,000 -0.15(-4.40%)
Oct 29, 2020 3.440 3.460 3.320 3.410 61,443 -0.05(-1.45%)
Oct 28, 2020 3.620 3.680 3.430 3.460 66,383 -0.21(-5.72%)
Oct 27, 2020 3.560 3.750 3.530 3.670 55,589 +0.04(+1.10%)
Oct 26, 2020 3.760 3.810 3.630 3.630 73,090 -0.08(-2.16%)
Oct 23, 2020 3.850 3.850 3.700 3.710 73,700 -0.02(-0.54%)
Oct 22, 2020 3.680 3.890 3.680 3.730 110,181 +0.02(+0.54%)
Oct 21, 2020 3.750 3.800 3.610 3.710 178,305 +0.07(+1.92%)
Oct 20, 2020 3.750 3.840 3.450 3.640 561,340 +0.33(+9.97%)
Oct 19, 2020 3.380 3.380 3.290 3.310 318,355 -0.04(-1.19%)
Oct 16, 2020 3.260 3.400 3.260 3.350 23,200 +0.07(+2.13%)
Oct 15, 2020 3.220 3.320 3.160 3.280 210,145 +0.05(+1.55%)
Oct 14, 2020 3.240 3.280 3.220 3.230 262,097 +0.01(+0.31%)
Oct 13, 2020 3.250 3.300 3.210 3.220 15,702 -0.04(-1.23%)
Oct 12, 2020 3.320 3.320 3.240 3.260 9,755 -0.07(-2.10%)
Oct 09, 2020 3.290 3.360 3.210 3.330 16,600 +0.05(+1.52%)
Oct 08, 2020 3.210 3.367 3.200 3.280 38,077 +0.08(+2.50%)
Oct 07, 2020 3.290 3.290 3.100 3.200 65,850 -0.07(-2.14%)
Oct 06, 2020 3.350 3.400 3.270 3.270 26,839 -0.02(-0.61%)
Oct 05, 2020 3.270 3.348 3.250 3.290 12,562 +0.04(+1.23%)
Oct 02, 2020 3.176 3.260 3.176 3.250 13,100 +0.03(+0.93%)
Oct 01, 2020 3.250 3.250 3.210 3.220 14,847 -0.03(-0.92%)
Sep 30, 2020 3.310 3.360 3.250 3.250 16,632 -0.07(-2.11%)
Sep 29, 2020 3.310 3.400 3.270 3.320 18,815 +0.02(+0.61%)
Sep 28, 2020 3.300 3.345 3.290 3.300 35,551 +0.06(+1.85%)
Sep 25, 2020 3.270 3.330 3.230 3.240 90,900 -0.02(-0.61%)
Sep 24, 2020 3.250 3.280 3.173 3.260 23,021 +0.03(+0.93%)
Sep 23, 2020 3.220 3.310 3.180 3.230 52,680 +0.02(+0.62%)
Sep 22, 2020 3.290 3.326 3.190 3.210 22,536 -0.07(-2.13%)
Sep 21, 2020 3.200 3.300 3.170 3.280 85,163 +0.03(+0.92%)
Sep 18, 2020 3.220 3.250 3.180 3.250 13,900 +0.02(+0.62%)
Sep 17, 2020 3.310 3.320 3.210 3.230 16,724 -0.11(-3.29%)
Sep 16, 2020 3.350 3.390 3.330 3.340 6,011 -0.02(-0.60%)
Sep 15, 2020 3.350 3.370 3.320 3.360 8,593 +0.01(+0.30%)
Sep 14, 2020 3.290 3.390 3.290 3.350 24,591 +0.05(+1.52%)
Sep 11, 2020 3.280 3.380 3.280 3.300 469,700 +0.02(+0.61%)
Sep 10, 2020 3.250 3.320 3.212 3.280 25,797 -0.01(-0.30%)
Sep 09, 2020 3.320 3.320 3.280 3.290 21,178 -0.03(-0.90%)
Sep 08, 2020 3.390 3.420 3.280 3.320 30,102 -0.05(-1.48%)
Sep 04, 2020 3.360 3.380 3.270 3.370 54,500 +0.02(+0.45%)
Sep 03, 2020 3.460 3.460 3.260 3.355 73,582 -0.14(-3.87%)
Sep 02, 2020 3.500 3.510 3.380 3.490 40,892 -0.01(-0.29%)
Sep 01, 2020 3.560 3.560 3.360 3.500 68,200 -0.03(-0.85%)
Aug 31, 2020 3.600 3.750 3.510 3.530 83,439 +0.03(+0.86%)
Aug 28, 2020 3.420 3.540 3.420 3.500 23,000 +0.05(+1.45%)
Aug 27, 2020 3.370 3.600 3.370 3.450 37,254 +0.05(+1.47%)
Aug 26, 2020 3.360 3.400 3.310 3.400 26,106 +0.07(+2.10%)
Aug 25, 2020 3.370 3.410 3.200 3.330 123,411 -0.14(-4.03%)
Aug 24, 2020 3.580 3.650 3.430 3.470 46,479 -0.08(-2.25%)
Aug 21, 2020 3.550 3.620 3.500 3.550 80,000 +0.02(+0.57%)
Aug 20, 2020 3.580 3.640 3.525 3.530 32,715 -0.04(-1.12%)
Aug 19, 2020 3.420 3.590 3.420 3.570 48,002 +0.17(+5.00%)
Aug 18, 2020 3.350 3.400 3.290 3.400 40,715 +0.01(+0.29%)
Aug 17, 2020 3.370 3.530 3.360 3.390 40,053 +0.02(+0.59%)
Aug 14, 2020 3.370 3.400 3.250 3.370 30,800 +0.02(+0.60%)
Aug 13, 2020 3.350 3.350 3.250 3.350 73,668 -0.02(-0.59%)
Aug 12, 2020 3.560 3.583 3.370 3.370 45,591 -0.10(-2.88%)
Aug 11, 2020 3.540 3.650 3.459 3.470 103,036 -0.01(-0.29%)
Aug 10, 2020 3.550 3.550 3.370 3.480 191,088 -0.07(-1.97%)
Aug 07, 2020 3.580 3.612 3.510 3.550 57,000 -0.03(-0.84%)
Aug 06, 2020 3.870 3.970 3.550 3.580 101,596 -0.13(-3.50%)
Aug 05, 2020 3.860 3.900 3.640 3.710 94,620 -0.09(-2.37%)
Aug 04, 2020 3.800 3.849 3.750 3.800 117,604 +0.02(+0.53%)
Aug 03, 2020 3.540 3.860 3.500 3.780 394,093 +0.28(+8.00%)
Jul 31, 2020 3.300 3.520 3.270 3.500 92,100 +0.17(+5.11%)
Jul 30, 2020 3.310 3.370 3.237 3.330 41,932 +0.07(+2.15%)
Jul 29, 2020 3.150 3.397 3.120 3.260 89,204 +0.12(+3.82%)
Jul 28, 2020 3.080 3.170 3.070 3.140 18,795 +0.03(+0.96%)
Jul 27, 2020 3.090 3.130 3.010 3.110 24,127 +0.04(+1.30%)
Jul 24, 2020 3.080 3.080 3.050 3.070 11,500 -0.01(-0.32%)
Jul 23, 2020 3.120 3.130 3.060 3.080 11,396 -0.03(-0.96%)
Jul 22, 2020 3.140 3.180 3.097 3.110 17,228 -0.05(-1.58%)
Jul 21, 2020 3.121 3.180 3.095 3.160 8,892 +0.05(+1.61%)
Jul 20, 2020 3.120 3.140 3.040 3.110 33,046 +0.01(+0.32%)
Jul 17, 2020 3.070 3.150 3.066 3.100 14,200 +0.06(+1.97%)
Jul 16, 2020 3.070 3.100 3.020 3.040 10,013 -0.04(-1.30%)
Jul 15, 2020 3.080 3.120 3.040 3.080 20,833 +0.05(+1.65%)
Jul 14, 2020 3.050 3.100 2.950 3.030 45,957 -0.04(-1.30%)
Jul 13, 2020 3.020 3.140 3.020 3.070 37,269 +0.06(+1.99%)
Jul 10, 2020 3.050 3.160 2.970 3.010 14,500 +0.00(+0.00%)
Jul 09, 2020 3.050 3.050 2.870 3.010 19,024 +0.00(+0.00%)
Jul 08, 2020 3.050 3.050 3.010 3.010 29,778 +0.00(+0.00%)
Jul 07, 2020 3.120 3.120 3.000 3.010 28,319 -0.06(-1.95%)
Jul 06, 2020 3.040 3.110 3.040 3.070 16,011 +0.04(+1.32%)
Jul 02, 2020 3.140 3.160 2.980 3.030 70,200 -0.09(-2.88%)
Jul 01, 2020 3.210 3.240 3.030 3.120 25,643 -0.06(-1.89%)
Jun 30, 2020 3.190 3.280 3.120 3.180 38,775 +0.03(+0.95%)
Jun 29, 2020 3.180 3.210 3.140 3.150 58,286 -0.05(-1.56%)
Jun 26, 2020 3.230 3.280 3.140 3.200 77,200 -0.04(-1.23%)
Jun 25, 2020 3.190 3.240 3.150 3.240 39,441 +0.05(+1.57%)
Jun 24, 2020 3.210 3.270 3.140 3.190 99,027 -0.02(-0.62%)
Jun 23, 2020 3.240 3.270 3.200 3.210 63,372 -0.04(-1.23%)
Jun 22, 2020 3.210 3.270 3.210 3.250 58,709 +0.00(+0.00%)
Jun 19, 2020 3.240 3.280 3.216 3.250 73,300 +0.00(+0.00%)
Jun 18, 2020 3.260 3.310 3.210 3.250 64,009 -0.04(-1.22%)
Jun 17, 2020 3.150 3.343 3.150 3.290 68,273 +0.17(+5.45%)
Jun 16, 2020 3.250 3.270 3.100 3.120 89,500 +0.12(+4.00%)
Jun 15, 2020 2.820 3.030 2.810 3.000 73,563 -0.01(-0.33%)
Jun 12, 2020 2.960 3.040 2.960 3.010 47,600 +0.12(+4.15%)
Jun 11, 2020 2.920 2.940 2.870 2.890 76,730 -0.06(-2.03%)
Jun 10, 2020 3.090 3.090 2.920 2.950 68,054 -0.15(-4.84%)
Jun 09, 2020 3.120 3.170 3.020 3.100 43,658 -0.05(-1.59%)
Jun 08, 2020 3.160 3.200 3.060 3.150 126,777 -0.01(-0.32%)
Jun 05, 2020 3.100 3.210 3.100 3.160 141,000 +0.10(+3.27%)
Jun 04, 2020 3.030 3.130 3.000 3.060 54,505 +0.01(+0.33%)
Jun 03, 2020 3.080 3.260 3.040 3.050 137,962 -0.02(-0.65%)
Jun 02, 2020 3.070 3.110 3.030 3.070 18,860 +0.01(+0.33%)
Jun 01, 2020 3.010 3.120 2.990 3.060 51,842 +0.03(+0.99%)
May 29, 2020 2.930 3.080 2.920 3.030 102,500 +0.03(+1.00%)
May 28, 2020 3.010 3.030 2.960 3.000 137,457 -0.03(-0.99%)
May 27, 2020 2.840 3.060 2.820 3.030 92,297 +0.21(+7.45%)
May 26, 2020 2.780 2.865 2.775 2.820 116,533 +0.07(+2.55%)
May 22, 2020 2.750 2.800 2.740 2.750 169,300 +0.00(+0.00%)
May 21, 2020 2.770 2.800 2.720 2.750 61,321 -0.04(-1.43%)
May 20, 2020 2.800 2.800 2.760 2.790 102,487 +0.00(+0.00%)
May 19, 2020 2.830 2.840 2.760 2.790 51,955 -0.07(-2.45%)
May 18, 2020 2.990 3.040 2.850 2.860 122,070 -0.10(-3.38%)
May 15, 2020 2.960 3.000 2.850 2.960 58,000 -0.01(-0.34%)
May 14, 2020 2.950 2.990 2.800 2.970 66,873 +0.00(+0.00%)
May 13, 2020 3.060 3.120 2.930 2.970 162,456 -0.12(-3.88%)
May 12, 2020 3.110 3.130 3.030 3.090 209,407 -0.01(-0.32%)
May 11, 2020 3.200 3.250 3.100 3.100 163,087 -0.03(-0.96%)
May 08, 2020 3.270 3.360 2.870 3.130 262,500 -0.22(-6.57%)
May 07, 2020 2.710 3.350 2.710 3.350 1,269,344 +0.65(+24.07%)
May 06, 2020 2.750 2.770 2.680 2.700 119,522 +0.03(+1.12%)
May 05, 2020 2.720 2.970 2.620 2.670 447,933 +0.06(+2.30%)
May 04, 2020 2.560 2.610 2.510 2.610 41,111 +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.