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

Emcore Corp (NQ: EMKR )

1.045 -0.015 (-1.42%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 17, 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 (%)
Mar 31, 2022 3.720 3.735 3.650 3.700 299,724 -0.01(-0.27%)
Mar 30, 2022 3.750 3.880 3.695 3.710 472,861 -0.03(-0.80%)
Mar 29, 2022 3.620 3.775 3.620 3.740 454,908 +0.16(+4.47%)
Mar 28, 2022 3.540 3.607 3.500 3.580 374,016 +0.03(+0.85%)
Mar 25, 2022 3.750 3.750 3.525 3.550 404,212 -0.17(-4.57%)
Mar 24, 2022 3.650 3.730 3.625 3.720 343,792 +0.06(+1.64%)
Mar 23, 2022 3.760 3.760 3.610 3.660 464,121 -0.10(-2.66%)
Mar 22, 2022 3.800 3.855 3.720 3.760 315,750 -0.03(-0.79%)
Mar 21, 2022 3.880 3.880 3.710 3.790 349,713 -0.04(-1.04%)
Mar 18, 2022 3.800 3.920 3.785 3.830 528,374 +0.03(+0.79%)
Mar 17, 2022 3.710 3.865 3.665 3.800 218,669 +0.09(+2.43%)
Mar 16, 2022 3.740 3.885 3.660 3.710 572,424 -0.01(-0.27%)
Mar 15, 2022 3.640 3.720 3.610 3.720 299,628 +0.09(+2.48%)
Mar 14, 2022 3.620 3.660 3.550 3.630 353,897 +0.02(+0.55%)
Mar 11, 2022 3.720 3.745 3.600 3.610 282,633 -0.08(-2.17%)
Mar 10, 2022 3.710 3.750 3.670 3.690 220,201 -0.09(-2.38%)
Mar 09, 2022 3.760 3.850 3.720 3.780 383,820 +0.11(+3.00%)
Mar 08, 2022 3.730 3.830 3.660 3.670 441,296 -0.02(-0.54%)
Mar 07, 2022 3.700 3.770 3.660 3.690 379,065 -0.02(-0.54%)
Mar 04, 2022 3.730 3.820 3.620 3.710 504,688 -0.08(-2.11%)
Mar 03, 2022 3.980 3.980 3.780 3.790 515,587 -0.15(-3.81%)
Mar 02, 2022 3.910 3.980 3.830 3.940 485,736 +0.03(+0.77%)
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.