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 (%)
Jan 31, 2014 3.727 3.812 3.727 3.743 106,817 -0.04(-1.02%)
Jan 30, 2014 3.850 3.866 3.762 3.781 156,640 -0.06(-1.60%)
Jan 29, 2014 3.658 3.850 3.658 3.843 278,438 +0.05(+1.21%)
Jan 28, 2014 3.681 3.827 3.681 3.796 142,436 +0.10(+2.70%)
Jan 27, 2014 3.743 3.766 3.689 3.697 155,189 -0.06(-1.64%)
Jan 24, 2014 3.750 3.780 3.620 3.758 518,882 +0.00(+0.00%)
Jan 23, 2014 3.766 3.826 3.674 3.758 70,254 -0.02(-0.41%)
Jan 22, 2014 3.650 3.834 3.620 3.773 115,635 +0.10(+2.61%)
Jan 21, 2014 3.666 3.704 3.620 3.677 285,185 +0.01(+0.31%)
Jan 17, 2014 3.720 3.666 3.666 3.666 197,653 -0.08(-2.25%)
Jan 16, 2014 3.681 3.843 3.681 3.750 183,756 -0.08(-2.01%)
Jan 15, 2014 3.827 3.896 3.796 3.827 170,450 +0.00(+0.00%)
Jan 14, 2014 3.766 3.843 3.727 3.827 104,956 +0.07(+1.84%)
Jan 13, 2014 3.850 3.873 3.750 3.758 152,805 -0.12(-3.17%)
Jan 10, 2014 3.796 3.904 3.718 3.881 269,993 +0.06(+1.61%)
Jan 09, 2014 3.896 3.927 3.758 3.820 138,537 -0.08(-2.17%)
Jan 08, 2014 3.935 3.941 3.896 3.904 81,386 -0.05(-1.36%)
Jan 07, 2014 3.966 3.996 3.904 3.958 69,510 +0.03(+0.78%)
Jan 06, 2014 3.950 4.089 3.912 3.927 374,757 -0.04(-0.97%)
Jan 03, 2014 3.873 3.996 3.850 3.966 93,232 +0.08(+2.18%)
Jan 02, 2014 3.889 3.989 3.850 3.881 160,844 -0.05(-1.37%)
Dec 31, 2013 3.812 3.935 3.935 3.935 292,510 +0.11(+2.81%)
Dec 30, 2013 3.873 3.935 3.796 3.827 186,761 -0.08(-1.97%)
Dec 27, 2013 3.873 3.995 3.851 3.904 109,592 +0.02(+0.40%)
Dec 26, 2013 3.942 3.989 3.835 3.889 262,650 -0.06(-1.56%)
Dec 24, 2013 3.996 4.035 3.873 3.950 147,986 -0.08(-1.91%)
Dec 23, 2013 3.935 4.073 3.912 4.027 314,035 +0.09(+2.34%)
Dec 20, 2013 3.896 3.964 3.881 3.935 487,364 +0.02(+0.59%)
Dec 19, 2013 3.896 3.981 3.827 3.912 703,055 +0.00(+0.00%)
Dec 18, 2013 3.881 3.958 3.873 3.912 271,986 +0.02(+0.39%)
Dec 17, 2013 3.850 3.974 3.850 3.896 396,955 +0.02(+0.40%)
Dec 16, 2013 3.843 3.912 3.820 3.881 432,430 +0.05(+1.20%)
Dec 13, 2013 3.781 3.850 3.766 3.835 179,168 +0.07(+1.84%)
Dec 12, 2013 3.812 3.873 3.681 3.766 297,620 -0.07(-1.80%)
Dec 11, 2013 3.850 3.950 3.766 3.835 465,271 +0.04(+1.01%)
Dec 10, 2013 3.612 3.820 3.612 3.796 382,033 +0.17(+4.66%)
Dec 09, 2013 3.527 3.689 3.474 3.627 547,262 -0.06(-1.67%)
Dec 06, 2013 3.766 3.869 3.643 3.689 0 -0.05(-1.44%)
Dec 05, 2013 3.650 3.820 3.545 3.743 0 -0.08(-2.21%)
Dec 04, 2013 3.820 3.858 3.612 3.827 456,836 -0.02(-0.40%)
Dec 03, 2013 3.827 3.866 3.812 3.843 0 -0.02(-0.40%)
Dec 02, 2013 4.012 4.012 3.850 3.858 0 -0.16(-4.02%)
Nov 29, 2013 4.058 4.135 4.019 4.019 0 -0.03(-0.76%)
Nov 27, 2013 4.019 4.104 3.996 4.050 0 +0.05(+1.35%)
Nov 26, 2013 3.889 3.996 3.858 3.996 0 +0.15(+3.79%)
Nov 25, 2013 3.773 3.912 3.773 3.850 0 +0.05(+1.42%)
Nov 22, 2013 3.804 3.820 3.750 3.796 0 -0.04(-1.00%)
Nov 21, 2013 3.773 3.873 3.727 3.835 0 +0.05(+1.42%)
Nov 20, 2013 3.766 3.873 3.766 3.781 0 +0.02(+0.41%)
Nov 19, 2013 3.781 3.820 3.704 3.766 0 -0.04(-1.01%)
Nov 18, 2013 3.889 3.904 3.735 3.804 0 -0.08(-2.17%)
Nov 15, 2013 4.004 4.042 3.843 3.889 0 -0.13(-3.25%)
Nov 14, 2013 4.073 4.073 3.912 4.019 0 -0.07(-1.69%)
Nov 12, 2013 4.158 4.158 4.035 4.089 0 -0.05(-1.30%)
Nov 11, 2013 4.181 4.222 4.134 4.142 0 -0.05(-1.28%)
Nov 08, 2013 4.081 4.227 4.058 4.196 0 +0.11(+2.63%)
Nov 07, 2013 4.188 4.250 4.058 4.089 0 -0.12(-2.74%)
Nov 06, 2013 4.150 4.238 4.073 4.204 0 +0.10(+2.43%)
Nov 05, 2013 4.181 4.196 4.050 4.104 0 -0.06(-1.48%)
Nov 04, 2013 4.165 4.304 4.112 4.165 0 +0.05(+1.31%)
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.