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

Emcore Corp (NQ: EMKR )

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 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%)
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.