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 (%)
Aug 31, 2023 0.5800 0.6134 0.5800 0.6000 152,302 +0.02(+3.73%)
Aug 30, 2023 0.6004 0.6199 0.5700 0.5784 198,152 -0.02(-3.66%)
Aug 29, 2023 0.5800 0.6200 0.5683 0.6004 367,379 +0.02(+4.20%)
Aug 28, 2023 0.5500 0.5798 0.5500 0.5762 349,201 +0.01(+2.29%)
Aug 25, 2023 0.5390 0.5900 0.5301 0.5633 652,957 +0.04(+7.17%)
Aug 24, 2023 0.5800 0.5874 0.5100 0.5256 449,050 -0.06(-10.54%)
Aug 23, 2023 0.4789 0.5875 0.4711 0.5875 1,005,205 +0.10(+21.13%)
Aug 22, 2023 0.4600 0.4944 0.4618 0.4850 636,478 +0.02(+4.75%)
Aug 21, 2023 0.5000 0.5081 0.4630 0.4630 584,676 -0.04(-7.84%)
Aug 18, 2023 0.4611 0.5196 0.4610 0.5024 1,285,189 +0.03(+5.59%)
Aug 17, 2023 0.5000 0.5100 0.4316 0.4758 6,518,127 -0.28(-37.31%)
Aug 16, 2023 0.7290 0.7699 0.7290 0.7590 441,340 +0.04(+5.80%)
Aug 15, 2023 0.7100 0.7499 0.7010 0.7174 180,383 -0.01(-0.88%)
Aug 14, 2023 0.7280 0.7800 0.7021 0.7238 261,401 -0.03(-3.49%)
Aug 11, 2023 0.7500 0.7648 0.7314 0.7500 571,408 +0.01(+1.35%)
Aug 10, 2023 0.7600 0.8300 0.7100 0.7400 897,205 -0.08(-9.73%)
Aug 09, 2023 0.6900 0.8500 0.6449 0.8198 1,287,284 +0.15(+21.67%)
Aug 08, 2023 0.6500 0.6905 0.6310 0.6738 411,948 +0.03(+5.28%)
Aug 07, 2023 0.6600 0.6799 0.6350 0.6400 340,834 -0.02(-3.06%)
Aug 04, 2023 0.6911 0.6999 0.6600 0.6602 200,579 -0.03(-5.01%)
Aug 03, 2023 0.6800 0.7099 0.6600 0.6950 109,800 +0.01(+1.86%)
Aug 02, 2023 0.6811 0.6899 0.6666 0.6823 181,469 +0.01(+1.84%)
Aug 01, 2023 0.6800 0.7000 0.6611 0.6700 252,916 +0.01(+1.03%)
Jul 31, 2023 0.6851 0.6999 0.6615 0.6632 206,918 -0.02(-2.33%)
Jul 28, 2023 0.6500 0.6850 0.6500 0.6790 278,305 +0.02(+3.24%)
Jul 27, 2023 0.6900 0.7053 0.6510 0.6577 549,124 -0.01(-1.76%)
Jul 26, 2023 0.6903 0.7100 0.6501 0.6695 167,883 -0.01(-1.98%)
Jul 25, 2023 0.7000 0.7099 0.6510 0.6830 412,883 +0.01(+1.77%)
Jul 24, 2023 0.7210 0.7490 0.6689 0.6711 419,868 -0.06(-7.94%)
Jul 21, 2023 0.7410 0.7684 0.6930 0.7290 856,905 -0.02(-2.45%)
Jul 20, 2023 0.7700 0.7799 0.7340 0.7473 373,652 -0.04(-5.41%)
Jul 19, 2023 0.8400 0.8496 0.7800 0.7900 668,693 -0.04(-4.93%)
Jul 18, 2023 0.8597 0.8850 0.8300 0.8310 282,187 -0.03(-3.71%)
Jul 17, 2023 0.8970 0.8970 0.8480 0.8630 143,053 -0.02(-2.47%)
Jul 14, 2023 0.9496 0.9496 0.8530 0.8849 362,704 -0.06(-6.78%)
Jul 13, 2023 0.9100 0.9500 0.9000 0.9493 220,605 +0.04(+4.33%)
Jul 12, 2023 0.8400 0.9298 0.8400 0.9099 317,041 +0.08(+9.46%)
Jul 11, 2023 0.8500 0.8599 0.8300 0.8313 142,993 -0.03(-3.34%)
Jul 10, 2023 0.8700 0.8795 0.8409 0.8600 108,959 +0.03(+3.53%)
Jul 07, 2023 0.8000 0.8561 0.7612 0.8307 315,867 +0.05(+6.50%)
Jul 06, 2023 0.7800 0.7800 0.7500 0.7800 94,739 +0.01(+1.30%)
Jul 05, 2023 0.7700 0.7897 0.7500 0.7700 116,295 -0.01(-1.47%)
Jul 03, 2023 0.7500 0.7815 0.7401 0.7815 86,835 +0.03(+3.84%)
Jun 30, 2023 0.7700 0.8100 0.7526 0.7526 361,266 -0.04(-4.73%)
Jun 29, 2023 0.6700 0.8000 0.6630 0.7900 1,079,776 +0.11(+15.77%)
Jun 28, 2023 0.6732 0.6980 0.6610 0.6824 167,382 -0.02(-2.21%)
Jun 27, 2023 0.6800 0.7239 0.6720 0.6978 128,364 +0.01(+1.13%)
Jun 26, 2023 0.7200 0.7205 0.6746 0.6900 113,191 -0.02(-3.24%)
Jun 23, 2023 0.6859 0.7131 0.6600 0.7131 193,697 +0.04(+5.79%)
Jun 22, 2023 0.6900 0.7199 0.6723 0.6741 134,462 -0.04(-5.18%)
Jun 21, 2023 0.7000 0.7200 0.6700 0.7109 124,476 +0.00(+0.41%)
Jun 20, 2023 0.6900 0.7300 0.6806 0.7080 267,012 -0.00(-0.28%)
Jun 16, 2023 0.6900 0.7500 0.6790 0.7100 1,220,438 +0.03(+4.41%)
Jun 15, 2023 0.6700 0.7200 0.6394 0.6800 871,017 +0.00(+0.00%)
Jun 14, 2023 0.7100 0.7200 0.6646 0.6800 668,018 -0.03(-4.76%)
Jun 13, 2023 0.7115 0.7480 0.7110 0.7140 158,656 -0.01(-1.73%)
Jun 12, 2023 0.7100 0.7600 0.7100 0.7266 147,853 -0.03(-3.63%)
Jun 09, 2023 0.7499 0.7650 0.7261 0.7540 111,142 +0.00(+0.45%)
Jun 08, 2023 0.7200 0.7577 0.7111 0.7506 104,964 +0.01(+1.91%)
Jun 07, 2023 0.7510 0.7700 0.7200 0.7365 239,894 -0.01(-1.26%)
Jun 06, 2023 0.7700 0.7799 0.7400 0.7459 115,072 +0.00(+0.12%)
Jun 05, 2023 0.7600 0.7898 0.7310 0.7450 142,329 -0.01(-0.67%)
Jun 02, 2023 0.7100 0.7650 0.7007 0.7500 184,573 +0.03(+4.02%)
Jun 01, 2023 0.7571 0.7571 0.7000 0.7210 503,259 -0.03(-3.35%)
May 31, 2023 0.7811 0.8013 0.7369 0.7460 224,823 -0.04(-4.82%)
May 30, 2023 0.7732 0.8099 0.7576 0.7838 185,500 +0.01(+1.38%)
May 26, 2023 0.7970 0.8112 0.7550 0.7731 368,741 -0.03(-3.70%)
May 25, 2023 0.9000 0.9002 0.7834 0.8028 781,738 -0.05(-6.21%)
May 24, 2023 0.8800 0.8775 0.8200 0.8560 290,491 -0.02(-2.37%)
May 23, 2023 0.8900 0.8984 0.8510 0.8768 349,306 -0.01(-1.02%)
May 22, 2023 0.8900 0.9400 0.8781 0.8858 214,541 -0.02(-2.67%)
May 19, 2023 0.9400 0.9400 0.9000 0.9101 192,563 +0.03(+3.40%)
May 18, 2023 0.8600 0.9092 0.8600 0.8802 352,313 +0.01(+0.59%)
May 17, 2023 0.8800 0.9309 0.8417 0.8750 298,690 -0.03(-2.78%)
May 16, 2023 0.9000 0.9458 0.8844 0.9000 163,233 -0.00(-0.01%)
May 15, 2023 0.9000 0.9499 0.8720 0.9001 402,450 -0.02(-1.91%)
May 12, 2023 0.9600 0.9649 0.8900 0.9176 390,073 -0.04(-3.90%)
May 11, 2023 0.9700 1.000 0.9200 0.9548 303,203 -0.04(-4.21%)
May 10, 2023 1.020 1.030 0.9795 0.9968 368,529 -0.00(-0.32%)
May 09, 2023 1.000 1.030 0.9720 1.000 714,832 +0.00(+0.00%)
May 08, 2023 1.050 1.070 1.000 1.000 265,128 -0.06(-5.66%)
May 05, 2023 1.090 1.141 1.040 1.060 471,946 -0.05(-4.50%)
May 04, 2023 1.050 1.130 1.030 1.110 552,910 +0.05(+4.72%)
May 03, 2023 1.060 1.070 1.012 1.060 174,403 -0.00(-0.47%)
May 02, 2023 1.010 1.070 0.9900 1.065 205,594 +0.03(+3.40%)
May 01, 2023 1.070 1.110 1.020 1.030 111,367 -0.06(-5.50%)
Apr 28, 2023 1.090 1.110 1.060 1.090 76,526 -0.01(-0.91%)
Apr 27, 2023 1.100 1.140 1.080 1.100 108,874 +0.00(+0.00%)
Apr 26, 2023 1.120 1.128 1.080 1.100 105,777 +0.00(+0.00%)
Apr 25, 2023 1.100 1.145 1.095 1.100 108,772 -0.02(-1.79%)
Apr 24, 2023 1.050 1.150 1.040 1.120 538,799 +0.05(+4.67%)
Apr 21, 2023 1.050 1.130 1.010 1.070 646,291 +0.06(+5.94%)
Apr 20, 2023 0.9800 1.030 0.9800 1.010 177,124 +0.01(+1.00%)
Apr 19, 2023 0.9900 1.070 0.9820 1.000 367,859 +0.02(+1.83%)
Apr 18, 2023 1.050 1.070 0.9820 0.9820 597,458 -0.07(-6.48%)
Apr 17, 2023 1.060 1.080 1.020 1.050 302,539 -0.01(-0.94%)
Apr 14, 2023 1.100 1.100 1.040 1.060 199,824 -0.04(-3.64%)
Apr 13, 2023 1.080 1.130 1.080 1.100 140,778 -0.01(-0.90%)
Apr 12, 2023 1.090 1.139 1.090 1.110 132,313 +0.01(+0.91%)
Apr 11, 2023 1.120 1.160 1.100 1.100 115,124 -0.02(-1.79%)
Apr 10, 2023 1.140 1.150 1.120 1.120 63,521 -0.01(-0.88%)
Apr 06, 2023 1.120 1.152 1.120 1.130 59,367 -0.01(-0.88%)
Apr 05, 2023 1.060 1.140 1.060 1.140 131,301 +0.03(+2.70%)
Apr 04, 2023 1.120 1.145 1.100 1.110 114,922 -0.03(-2.63%)
Apr 03, 2023 1.130 1.170 1.100 1.140 237,704 -0.01(-0.87%)
Mar 31, 2023 1.140 1.178 1.130 1.150 142,999 +0.00(+0.00%)
Mar 30, 2023 1.209 1.209 1.150 1.150 45,168 -0.04(-3.36%)
Mar 29, 2023 1.170 1.250 1.130 1.190 246,990 +0.05(+4.39%)
Mar 28, 2023 1.150 1.170 1.130 1.140 132,421 +0.02(+1.79%)
Mar 27, 2023 1.150 1.150 1.110 1.120 107,666 +0.00(+0.00%)
Mar 24, 2023 1.090 1.120 1.070 1.120 93,015 -0.03(-2.61%)
Mar 23, 2023 1.130 1.150 1.100 1.150 112,574 +0.05(+4.55%)
Mar 22, 2023 1.150 1.150 1.100 1.100 70,028 -0.03(-2.65%)
Mar 21, 2023 1.110 1.180 1.100 1.130 339,833 +0.03(+2.73%)
Mar 20, 2023 1.070 1.140 1.062 1.100 228,896 +0.02(+1.85%)
Mar 17, 2023 1.140 1.143 1.050 1.080 806,581 -0.05(-4.42%)
Mar 16, 2023 1.100 1.150 1.100 1.130 320,643 +0.00(+0.00%)
Mar 15, 2023 1.110 1.151 1.100 1.130 200,326 -0.01(-0.88%)
Mar 14, 2023 1.120 1.240 1.120 1.140 901,607 +0.03(+2.70%)
Mar 13, 2023 1.100 1.140 1.080 1.110 665,129 -0.05(-4.31%)
Mar 10, 2023 1.180 1.190 1.140 1.160 345,404 -0.03(-2.52%)
Mar 09, 2023 1.270 1.280 1.180 1.190 184,040 -0.08(-6.30%)
Mar 08, 2023 1.330 1.330 1.250 1.270 188,814 -0.05(-3.79%)
Mar 07, 2023 1.360 1.370 1.310 1.320 72,290 -0.04(-2.94%)
Mar 06, 2023 1.380 1.420 1.360 1.360 202,319 -0.04(-2.86%)
Mar 03, 2023 1.400 1.430 1.390 1.400 159,962 +0.00(+0.00%)
Mar 02, 2023 1.450 1.490 1.390 1.400 363,401 -0.06(-4.11%)
Mar 01, 2023 1.460 1.490 1.422 1.460 302,127 +0.02(+1.74%)
Feb 28, 2023 1.400 1.440 1.350 1.435 395,908 +0.05(+3.24%)
Feb 27, 2023 1.340 1.430 1.300 1.390 500,519 +0.11(+8.59%)
Feb 24, 2023 1.420 1.440 1.280 1.280 762,642 -0.15(-10.49%)
Feb 23, 2023 1.470 1.480 1.420 1.430 420,956 -0.03(-2.05%)
Feb 22, 2023 1.370 1.490 1.350 1.460 559,571 +0.08(+5.80%)
Feb 21, 2023 1.390 1.430 1.330 1.380 620,706 -0.01(-0.72%)
Feb 17, 2023 1.310 1.410 1.290 1.390 837,801 +0.07(+5.30%)
Feb 16, 2023 1.230 1.330 1.230 1.320 788,772 +0.10(+8.20%)
Feb 15, 2023 1.250 1.330 1.150 1.220 4,175,361 -0.11(-8.27%)
Feb 14, 2023 1.400 1.400 1.300 1.330 591,529 -0.04(-2.92%)
Feb 13, 2023 1.360 1.380 1.310 1.370 161,303 +0.03(+2.24%)
Feb 10, 2023 1.340 1.360 1.290 1.340 248,616 +0.02(+1.13%)
Feb 09, 2023 1.420 1.430 1.310 1.325 852,480 +0.00(+0.38%)
Feb 08, 2023 1.350 1.350 1.270 1.320 201,199 -0.00(-0.38%)
Feb 07, 2023 1.270 1.330 1.270 1.325 179,450 +0.06(+5.16%)
Feb 06, 2023 1.380 1.380 1.250 1.260 312,458 -0.09(-6.67%)
Feb 03, 2023 1.280 1.390 1.270 1.350 342,819 +0.08(+5.88%)
Feb 02, 2023 1.280 1.320 1.270 1.275 272,332 +0.03(+2.82%)
Feb 01, 2023 1.250 1.300 1.230 1.240 239,202 +0.00(+0.00%)
Jan 31, 2023 1.250 1.280 1.220 1.240 169,736 +0.00(+0.40%)
Jan 30, 2023 1.300 1.300 1.230 1.235 235,717 -0.04(-3.14%)
Jan 27, 2023 1.270 1.297 1.230 1.275 144,731 +0.00(+0.39%)
Jan 26, 2023 1.170 1.290 1.170 1.270 263,353 +0.11(+9.48%)
Jan 25, 2023 1.140 1.210 1.130 1.160 184,224 +0.00(+0.00%)
Jan 24, 2023 1.190 1.190 1.140 1.160 87,659 -0.01(-0.85%)
Jan 23, 2023 1.140 1.200 1.120 1.170 135,322 +0.02(+1.74%)
Jan 20, 2023 1.150 1.170 1.098 1.150 180,102 +0.01(+0.88%)
Jan 19, 2023 1.170 1.191 1.110 1.140 267,041 -0.03(-2.56%)
Jan 18, 2023 1.160 1.210 1.130 1.170 171,306 +0.03(+2.63%)
Jan 17, 2023 1.190 1.218 1.120 1.140 220,104 -0.06(-5.00%)
Jan 13, 2023 1.200 1.240 1.130 1.200 199,230 -0.01(-0.83%)
Jan 12, 2023 1.230 1.250 1.190 1.210 220,011 +0.02(+1.68%)
Jan 11, 2023 1.140 1.280 1.140 1.190 615,257 +0.06(+5.31%)
Jan 10, 2023 1.170 1.177 1.050 1.130 367,898 +0.01(+0.89%)
Jan 09, 2023 0.9600 1.150 0.9600 1.120 424,156 +0.20(+21.74%)
Jan 06, 2023 0.9260 0.9799 0.9021 0.9200 284,314 +0.00(+0.26%)
Jan 05, 2023 0.9500 0.9800 0.9176 0.9176 312,265 -0.02(-2.38%)
Jan 04, 2023 0.9400 1.000 0.9400 0.9400 341,730 -0.01(-1.17%)
Jan 03, 2023 1.000 1.040 0.9400 0.9511 290,045 -0.01(-1.18%)
Dec 30, 2022 0.9526 1.040 0.9395 0.9625 429,228 +0.02(+2.39%)
Dec 29, 2022 0.8900 0.9650 0.8900 0.9400 860,151 +0.06(+6.81%)
Dec 28, 2022 0.9100 0.9199 0.8613 0.8801 734,830 -0.01(-1.11%)
Dec 27, 2022 0.9400 0.9491 0.8707 0.8900 676,598 -0.08(-8.25%)
Dec 23, 2022 1.000 1.010 0.9675 0.9700 973,219 -0.05(-4.90%)
Dec 22, 2022 1.040 1.070 0.9400 1.020 706,145 -0.10(-8.93%)
Dec 21, 2022 1.150 1.230 1.060 1.120 1,395,266 -0.20(-15.15%)
Dec 20, 2022 1.350 1.370 1.320 1.320 320,566 -0.02(-1.49%)
Dec 19, 2022 1.370 1.410 1.340 1.340 372,745 -0.03(-2.19%)
Dec 16, 2022 1.340 1.430 1.340 1.370 2,701,917 +0.00(+0.00%)
Dec 15, 2022 1.320 1.410 1.300 1.370 465,954 +0.02(+1.48%)
Dec 14, 2022 1.370 1.390 1.300 1.350 364,995 -0.02(-1.46%)
Dec 13, 2022 1.280 1.390 1.280 1.370 521,567 +0.12(+9.60%)
Dec 12, 2022 1.330 1.340 1.240 1.250 573,781 -0.10(-7.41%)
Dec 09, 2022 1.270 1.370 1.270 1.350 256,851 +0.06(+4.65%)
Dec 08, 2022 1.230 1.330 1.230 1.290 269,739 +0.05(+4.03%)
Dec 07, 2022 1.320 1.362 1.230 1.240 446,521 -0.06(-4.62%)
Dec 06, 2022 1.370 1.393 1.300 1.300 348,685 -0.06(-4.41%)
Dec 05, 2022 1.400 1.400 1.360 1.360 132,334 -0.02(-1.45%)
Dec 02, 2022 1.420 1.500 1.380 1.380 185,882 -0.04(-2.82%)
Dec 01, 2022 1.410 1.470 1.400 1.420 258,630 +0.00(+0.00%)
Nov 30, 2022 1.400 1.440 1.360 1.420 316,701 +0.02(+1.43%)
Nov 29, 2022 1.410 1.444 1.370 1.400 194,996 -0.01(-0.71%)
Nov 28, 2022 1.470 1.490 1.410 1.410 120,285 -0.07(-4.73%)
Nov 25, 2022 1.450 1.500 1.430 1.480 99,837 +0.03(+2.07%)
Nov 23, 2022 1.500 1.500 1.430 1.450 273,860 -0.03(-2.03%)
Nov 22, 2022 1.500 1.510 1.400 1.480 231,280 -0.01(-0.67%)
Nov 21, 2022 1.510 1.545 1.490 1.490 140,075 -0.04(-2.61%)
Nov 18, 2022 1.500 1.560 1.500 1.530 187,105 +0.03(+2.00%)
Nov 17, 2022 1.510 1.540 1.500 1.500 99,263 -0.02(-1.32%)
Nov 16, 2022 1.580 1.595 1.520 1.520 280,387 -0.07(-4.40%)
Nov 15, 2022 1.560 1.615 1.560 1.590 234,561 +0.06(+3.92%)
Nov 14, 2022 1.570 1.590 1.520 1.530 134,399 -0.06(-3.77%)
Nov 11, 2022 1.570 1.640 1.545 1.590 299,276 +0.04(+2.58%)
Nov 10, 2022 1.520 1.560 1.510 1.550 213,100 +0.03(+1.97%)
Nov 09, 2022 1.540 1.562 1.500 1.520 267,319 -0.01(-0.65%)
Nov 08, 2022 1.560 1.580 1.500 1.530 215,146 +0.01(+0.66%)
Nov 07, 2022 1.580 1.610 1.510 1.520 140,976 -0.04(-2.56%)
Nov 04, 2022 1.570 1.570 1.516 1.560 141,044 +0.03(+1.96%)
Nov 03, 2022 1.490 1.555 1.435 1.530 240,415 +0.04(+2.68%)
Nov 02, 2022 1.550 1.560 1.470 1.490 161,443 -0.06(-3.87%)
Nov 01, 2022 1.550 1.570 1.510 1.550 171,437 +0.02(+1.31%)
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%)
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.