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

Emcore Corp (NQ: EMKR )

2.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 0.4671 0.4900 0.4500 0.4890 621,047 +0.04(+8.43%)
Dec 28, 2023 0.4205 0.4515 0.4157 0.4510 360,156 +0.03(+7.25%)
Dec 27, 2023 0.4156 0.4379 0.4156 0.4205 276,242 -0.01(-2.21%)
Dec 26, 2023 0.4100 0.4300 0.4028 0.4300 197,214 +0.00(+0.00%)
Dec 22, 2023 0.4003 0.4380 0.3969 0.4300 596,123 +0.02(+5.39%)
Dec 21, 2023 0.4063 0.4100 0.3912 0.4080 418,466 -0.00(-0.49%)
Dec 20, 2023 0.4354 0.4354 0.3979 0.4100 735,179 -0.00(-0.44%)
Dec 19, 2023 0.4000 0.4300 0.3951 0.4118 388,662 +0.00(+0.44%)
Dec 18, 2023 0.4350 0.4400 0.3960 0.4100 567,921 -0.02(-4.85%)
Dec 15, 2023 0.4100 0.4588 0.3851 0.4309 1,304,280 +0.03(+7.72%)
Dec 14, 2023 0.4300 0.4400 0.3859 0.4000 1,384,527 -0.01(-3.17%)
Dec 13, 2023 0.4900 0.4900 0.3885 0.4131 2,186,207 -0.10(-20.17%)
Dec 12, 2023 0.4900 0.5210 0.4739 0.5175 1,127,004 +0.04(+8.51%)
Dec 11, 2023 0.4589 0.5000 0.4500 0.4769 271,368 -0.00(-0.63%)
Dec 08, 2023 0.4690 0.5200 0.4510 0.4799 654,489 +0.02(+5.13%)
Dec 07, 2023 0.4689 0.4799 0.4436 0.4565 168,910 +0.00(+0.31%)
Dec 06, 2023 0.4820 0.5300 0.4400 0.4551 516,435 -0.03(-5.60%)
Dec 05, 2023 0.5200 0.5200 0.4820 0.4821 95,664 -0.03(-6.37%)
Dec 04, 2023 0.5100 0.5190 0.4810 0.5149 122,377 +0.02(+4.65%)
Dec 01, 2023 0.5000 0.5000 0.4700 0.4920 108,201 +0.02(+4.59%)
Nov 30, 2023 0.4500 0.5100 0.4500 0.4704 257,109 +0.02(+4.53%)
Nov 29, 2023 0.4440 0.4500 0.4087 0.4500 118,717 +0.00(+0.87%)
Nov 28, 2023 0.4540 0.4790 0.4226 0.4461 96,101 -0.01(-1.68%)
Nov 27, 2023 0.3900 0.4800 0.3900 0.4537 607,832 +0.05(+13.45%)
Nov 24, 2023 0.3900 0.4024 0.3896 0.3999 88,712 +0.01(+3.20%)
Nov 22, 2023 0.3600 0.3950 0.3600 0.3875 242,840 +0.02(+6.75%)
Nov 21, 2023 0.4000 0.4000 0.3615 0.3630 569,274 -0.04(-10.35%)
Nov 20, 2023 0.4011 0.4201 0.3900 0.4049 286,665 +0.01(+1.73%)
Nov 17, 2023 0.4050 0.4250 0.3803 0.3980 371,130 -0.00(-0.15%)
Nov 16, 2023 0.4275 0.4275 0.3938 0.3986 168,522 -0.00(-0.60%)
Nov 15, 2023 0.4100 0.4220 0.3961 0.4010 547,343 -0.01(-2.17%)
Nov 14, 2023 0.4248 0.4500 0.4060 0.4099 232,307 -0.02(-4.67%)
Nov 13, 2023 0.4249 0.4389 0.4051 0.4300 144,680 -0.01(-1.83%)
Nov 10, 2023 0.4500 0.4534 0.4030 0.4380 179,939 -0.00(-0.25%)
Nov 09, 2023 0.4644 0.4644 0.4350 0.4391 183,353 -0.02(-4.25%)
Nov 08, 2023 0.4800 0.4899 0.4400 0.4586 181,178 -0.02(-4.46%)
Nov 07, 2023 0.4900 0.5100 0.4800 0.4800 161,332 -0.04(-7.51%)
Nov 06, 2023 0.4600 0.5251 0.4600 0.5190 86,093 +0.06(+12.34%)
Nov 03, 2023 0.4700 0.5299 0.4501 0.4620 352,794 +0.00(+0.41%)
Nov 02, 2023 0.4153 0.4650 0.4153 0.4601 208,738 +0.06(+15.02%)
Nov 01, 2023 0.4020 0.4201 0.4000 0.4000 19,650 -0.00(-0.50%)
Oct 31, 2023 0.4000 0.4191 0.3900 0.4020 159,313 -0.01(-1.93%)
Oct 30, 2023 0.3972 0.4100 0.3972 0.4099 108,551 +0.01(+3.20%)
Oct 27, 2023 0.4150 0.4300 0.3910 0.3972 194,977 -0.02(-5.59%)
Oct 26, 2023 0.4200 0.4500 0.4100 0.4207 100,835 -0.00(-0.31%)
Oct 25, 2023 0.4400 0.4490 0.4200 0.4220 315,033 -0.02(-4.09%)
Oct 24, 2023 0.4497 0.4599 0.4372 0.4400 75,947 -0.00(-1.01%)
Oct 23, 2023 0.4600 0.4600 0.4302 0.4445 181,851 -0.02(-3.35%)
Oct 20, 2023 0.4400 0.4600 0.4375 0.4599 82,871 +0.01(+3.07%)
Oct 19, 2023 0.4800 0.4830 0.4350 0.4462 83,408 +0.00(+0.27%)
Oct 18, 2023 0.4898 0.4898 0.4401 0.4450 69,254 -0.03(-6.51%)
Oct 17, 2023 0.4500 0.4950 0.4372 0.4760 214,353 +0.04(+9.68%)
Oct 16, 2023 0.4600 0.4600 0.4338 0.4340 260,208 -0.01(-2.36%)
Oct 13, 2023 0.4460 0.4769 0.4360 0.4445 626,546 -0.01(-1.22%)
Oct 12, 2023 0.4700 0.4999 0.4450 0.4500 354,640 -0.05(-9.82%)
Oct 11, 2023 0.5200 0.5298 0.4980 0.4990 186,639 -0.01(-2.73%)
Oct 10, 2023 0.4790 0.5299 0.4650 0.5130 293,098 +0.04(+7.64%)
Oct 09, 2023 0.4500 0.4900 0.4444 0.4766 235,794 +0.03(+7.34%)
Oct 06, 2023 0.4500 0.4580 0.4440 0.4440 139,962 -0.01(-1.33%)
Oct 05, 2023 0.4507 0.4900 0.4410 0.4500 164,055 +0.00(+0.11%)
Oct 04, 2023 0.4500 0.4754 0.4420 0.4495 146,765 -0.01(-2.26%)
Oct 03, 2023 0.4813 0.4912 0.4510 0.4599 141,649 -0.02(-4.45%)
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.