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 (%)
Feb 28, 2014 3.727 3.818 3.712 3.750 203,405 +0.01(+0.21%)
Feb 27, 2014 3.796 3.820 3.712 3.743 214,809 -0.03(-0.81%)
Feb 26, 2014 3.773 3.904 3.735 3.773 415,449 +0.08(+2.08%)
Feb 25, 2014 3.889 3.904 3.658 3.697 564,639 -0.23(-5.87%)
Feb 24, 2014 3.923 4.054 3.781 3.927 748,669 +0.15(+3.86%)
Feb 21, 2014 3.743 3.819 3.704 3.781 98,701 +0.06(+1.65%)
Feb 20, 2014 3.704 3.766 3.674 3.720 128,742 +0.00(+0.00%)
Feb 19, 2014 3.697 3.772 3.687 3.720 118,283 +0.03(+0.83%)
Feb 18, 2014 3.796 3.796 3.656 3.689 421,079 -0.09(-2.44%)
Feb 14, 2014 3.781 3.781 3.781 3.781 111,643 +0.00(+0.00%)
Feb 13, 2014 3.766 3.827 3.743 3.781 148,164 -0.02(-0.40%)
Feb 12, 2014 3.766 3.843 3.750 3.796 104,711 +0.02(+0.61%)
Feb 11, 2014 3.766 3.820 3.735 3.773 98,796 -0.01(-0.20%)
Feb 10, 2014 3.658 3.804 3.612 3.781 103,734 +0.11(+2.93%)
Feb 07, 2014 3.635 3.727 3.635 3.674 158,243 +0.04(+1.06%)
Feb 06, 2014 3.766 3.843 3.543 3.635 334,548 -0.12(-3.07%)
Feb 05, 2014 3.712 3.758 3.689 3.750 337,955 +0.02(+0.62%)
Feb 04, 2014 3.697 3.766 3.697 3.727 106,727 +0.02(+0.62%)
Feb 03, 2014 3.712 3.720 3.635 3.704 96,044 -0.04(-1.03%)
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%)
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.