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

Emcore Corp (NQ: EMKR )

2.850 -0.060 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2022 3.510 3.690 3.420 3.450 402,617 -0.11(-3.09%)
Apr 28, 2022 3.410 3.590 3.340 3.560 481,287 +0.18(+5.33%)
Apr 27, 2022 3.360 3.420 3.320 3.380 412,018 +0.02(+0.60%)
Apr 26, 2022 3.420 3.512 3.350 3.360 346,084 -0.12(-3.45%)
Apr 25, 2022 3.420 3.490 3.375 3.480 345,317 +0.06(+1.75%)
Apr 22, 2022 3.520 3.550 3.385 3.420 370,487 -0.12(-3.39%)
Apr 21, 2022 3.650 3.710 3.490 3.540 435,516 -0.07(-1.94%)
Apr 20, 2022 3.630 3.660 3.575 3.610 420,694 +0.01(+0.28%)
Apr 19, 2022 3.650 3.690 3.550 3.600 499,903 -0.05(-1.37%)
Apr 18, 2022 3.690 3.780 3.640 3.650 380,348 -0.03(-0.82%)
Apr 14, 2022 3.700 3.805 3.660 3.680 418,568 +0.00(+0.00%)
Apr 13, 2022 3.500 3.710 3.455 3.680 536,826 +0.18(+5.14%)
Apr 12, 2022 3.710 3.730 3.500 3.500 638,550 -0.16(-4.37%)
Apr 11, 2022 3.620 3.750 3.570 3.660 619,560 +0.03(+0.83%)
Apr 08, 2022 3.620 3.665 3.540 3.630 391,801 +0.01(+0.28%)
Apr 07, 2022 3.580 3.655 3.500 3.620 320,517 +0.04(+1.12%)
Apr 06, 2022 3.560 3.610 3.432 3.580 595,728 +0.00(+0.00%)
Apr 05, 2022 3.670 3.710 3.560 3.580 332,301 -0.14(-3.76%)
Apr 04, 2022 3.700 3.730 3.640 3.720 267,045 +0.03(+0.81%)
Apr 01, 2022 3.730 3.775 3.650 3.690 290,709 -0.01(-0.27%)
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%)
Mar 01, 2022 3.930 3.980 3.870 3.910 551,950 +0.03(+0.77%)
Feb 28, 2022 3.990 4.030 3.860 3.880 360,512 -0.16(-3.96%)
Feb 25, 2022 3.970 4.080 3.916 4.040 504,758 +0.07(+1.76%)
Feb 24, 2022 3.730 4.020 3.670 3.970 541,272 +0.13(+3.39%)
Feb 23, 2022 4.000 4.015 3.830 3.840 404,691 -0.10(-2.54%)
Feb 22, 2022 3.950 4.020 3.900 3.940 403,320 -0.08(-1.99%)
Feb 18, 2022 4.020 0 +0.11(+2.81%)
Feb 17, 2022 3.930 4.000 3.880 3.910 299,300 -0.08(-2.01%)
Feb 16, 2022 4.000 4.030 3.930 3.990 398,302 -0.06(-1.48%)
Feb 15, 2022 4.070 4.230 4.005 4.050 700,070 +0.10(+2.53%)
Feb 14, 2022 3.900 4.120 3.800 3.950 929,437 +0.10(+2.46%)
Feb 11, 2022 4.010 4.040 3.825 3.855 862,745 -0.22(-5.28%)
Feb 10, 2022 4.300 4.350 3.900 4.070 3,009,396 -1.82(-30.90%)
Feb 09, 2022 5.880 5.940 5.825 5.890 523,081 +0.07(+1.20%)
Feb 08, 2022 5.700 5.910 5.700 5.820 249,347 +0.09(+1.57%)
Feb 07, 2022 5.680 5.827 5.660 5.730 187,328 +0.07(+1.24%)
Feb 04, 2022 5.450 5.710 5.320 5.660 318,730 +0.16(+2.91%)
Feb 03, 2022 5.570 5.490 5.500 234,720 -0.15(-2.65%)
Feb 02, 2022 5.710 5.804 5.480 5.650 352,563 -0.05(-0.88%)
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.