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

Emcore Corp (NQ: EMKR )

2.730 -0.200 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 1.550 1.550 1.500 1.530 121,104 -0.02(-1.29%)
Oct 28, 2022 1.500 1.610 1.500 1.550 217,071 +0.03(+1.97%)
Oct 27, 2022 1.580 1.585 1.500 1.520 135,689 -0.05(-3.18%)
Oct 26, 2022 1.570 1.610 1.540 1.570 165,271 -0.01(-0.63%)
Oct 25, 2022 1.510 1.630 1.510 1.580 204,348 +0.05(+3.27%)
Oct 24, 2022 1.550 1.570 1.505 1.530 95,321 +0.00(+0.00%)
Oct 21, 2022 1.500 1.580 1.490 1.530 141,769 +0.01(+0.66%)
Oct 20, 2022 1.510 1.540 1.490 1.520 166,852 +0.00(+0.00%)
Oct 19, 2022 1.550 1.589 1.520 1.520 83,997 -0.04(-2.56%)
Oct 18, 2022 1.600 1.607 1.500 1.560 260,243 +0.04(+2.63%)
Oct 17, 2022 1.420 1.540 1.420 1.520 209,324 +0.10(+7.04%)
Oct 14, 2022 1.490 1.490 1.400 1.420 196,202 -0.06(-4.05%)
Oct 13, 2022 1.410 1.480 1.360 1.480 551,331 +0.04(+2.78%)
Oct 12, 2022 1.500 1.524 1.440 1.440 196,288 -0.07(-4.64%)
Oct 11, 2022 1.480 1.560 1.441 1.510 599,143 +0.02(+1.34%)
Oct 10, 2022 1.630 1.680 1.430 1.490 850,939 -0.14(-8.59%)
Oct 07, 2022 1.700 1.700 1.620 1.630 162,534 -0.07(-4.12%)
Oct 06, 2022 1.670 1.720 1.670 1.700 144,157 +0.00(+0.00%)
Oct 05, 2022 1.750 1.780 1.700 1.700 169,206 -0.07(-3.95%)
Oct 04, 2022 1.740 1.830 1.730 1.770 240,282 +0.05(+2.91%)
Oct 03, 2022 1.720 1.730 1.670 1.720 300,279 +0.05(+2.99%)
Sep 30, 2022 1.700 1.750 1.670 1.670 159,269 -0.02(-1.18%)
Sep 29, 2022 1.770 1.770 1.680 1.690 124,703 -0.10(-5.59%)
Sep 28, 2022 1.715 1.829 1.700 1.790 263,809 +0.09(+5.29%)
Sep 27, 2022 1.730 1.764 1.685 1.700 212,619 -0.04(-2.30%)
Sep 26, 2022 1.770 1.820 1.710 1.740 301,640 -0.05(-2.79%)
Sep 23, 2022 1.770 1.810 1.730 1.790 295,221 -0.05(-2.72%)
Sep 22, 2022 1.870 1.890 1.820 1.840 220,356 -0.04(-2.13%)
Sep 21, 2022 1.890 1.920 1.840 1.880 387,647 -0.04(-2.08%)
Sep 20, 2022 2.000 2.020 1.890 1.920 234,024 -0.11(-5.42%)
Sep 19, 2022 1.980 2.045 1.940 2.030 301,191 +0.01(+0.50%)
Sep 16, 2022 2.050 2.070 1.950 2.020 1,333,082 -0.04(-1.94%)
Sep 15, 2022 2.150 2.165 2.060 2.060 177,099 -0.10(-4.63%)
Sep 14, 2022 2.170 2.190 2.140 2.160 156,509 -0.02(-0.92%)
Sep 13, 2022 2.210 2.240 2.170 2.180 128,832 -0.11(-4.80%)
Sep 12, 2022 2.230 2.355 2.230 2.290 180,988 +0.04(+1.78%)
Sep 09, 2022 2.220 2.270 2.200 2.250 171,124 +0.03(+1.35%)
Sep 08, 2022 2.230 2.240 2.170 2.220 193,140 +0.00(+0.00%)
Sep 07, 2022 2.180 2.230 2.160 2.220 217,707 +0.03(+1.37%)
Sep 06, 2022 2.200 2.220 2.110 2.190 399,492 +0.00(+0.00%)
Sep 02, 2022 2.300 2.300 2.155 2.190 225,119 -0.08(-3.52%)
Sep 01, 2022 2.340 2.360 2.230 2.270 246,978 -0.11(-4.62%)
Aug 31, 2022 2.440 2.445 2.349 2.380 339,717 -0.06(-2.46%)
Aug 30, 2022 2.480 2.520 2.422 2.440 204,374 -0.04(-1.61%)
Aug 29, 2022 2.480 2.530 2.366 2.480 390,866 +0.03(+1.22%)
Aug 26, 2022 2.500 2.500 2.419 2.450 247,138 -0.03(-1.21%)
Aug 25, 2022 2.500 2.510 2.435 2.480 418,827 -0.01(-0.40%)
Aug 24, 2022 2.550 2.560 2.440 2.490 380,087 -0.03(-1.19%)
Aug 23, 2022 2.550 2.550 2.430 2.520 530,468 -0.04(-1.56%)
Aug 22, 2022 2.550 2.610 2.490 2.560 561,022 -0.03(-1.16%)
Aug 19, 2022 2.680 2.700 2.590 2.590 434,835 -0.15(-5.47%)
Aug 18, 2022 2.640 2.780 2.640 2.740 482,921 +0.09(+3.40%)
Aug 17, 2022 2.710 2.720 2.600 2.650 520,212 -0.08(-2.93%)
Aug 16, 2022 2.920 2.920 2.715 2.730 419,223 -0.19(-6.51%)
Aug 15, 2022 2.900 3.040 2.805 2.920 583,569 +0.04(+1.39%)
Aug 12, 2022 2.580 2.950 2.540 2.880 1,088,231 +0.29(+11.20%)
Aug 11, 2022 2.580 2.605 2.500 2.590 1,195,322 +0.04(+1.57%)
Aug 10, 2022 2.850 2.880 2.450 2.550 1,903,483 -0.58(-18.53%)
Aug 09, 2022 3.270 3.270 3.100 3.130 246,727 -0.13(-3.99%)
Aug 08, 2022 3.480 3.490 3.250 3.260 366,452 -0.14(-4.12%)
Aug 05, 2022 3.340 3.480 3.305 3.400 547,442 +0.02(+0.59%)
Aug 04, 2022 3.400 3.410 3.320 3.380 539,083 +0.00(+0.00%)
Aug 03, 2022 3.330 3.425 3.275 3.380 685,518 +0.06(+1.81%)
Aug 02, 2022 3.100 3.330 3.070 3.320 937,589 +0.21(+6.75%)
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.