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

Emcore Corp (NQ: EMKR )

1.120 +0.030 (+2.75%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 20, 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 (%)
Jun 30, 2023 7.700 8.100 7.526 7.526 36,126 -0.37(-4.73%)
Jun 29, 2023 6.700 8.000 6.630 7.900 107,977 +1.08(+15.77%)
Jun 28, 2023 6.732 6.980 6.610 6.824 16,738 -0.15(-2.21%)
Jun 27, 2023 6.800 7.239 6.720 6.978 12,836 +0.08(+1.13%)
Jun 26, 2023 7.200 7.205 6.746 6.900 11,319 -0.23(-3.24%)
Jun 23, 2023 6.859 7.131 6.600 7.131 19,369 +0.39(+5.79%)
Jun 22, 2023 6.900 7.199 6.723 6.741 13,446 -0.37(-5.18%)
Jun 21, 2023 7.000 7.200 6.700 7.109 12,447 +0.03(+0.41%)
Jun 20, 2023 6.900 7.300 6.806 7.080 26,701 -0.02(-0.28%)
Jun 16, 2023 6.900 7.500 6.790 7.100 122,043 +0.30(+4.41%)
Jun 15, 2023 6.700 7.200 6.394 6.800 87,101 -3.20(-32.00%)
May 08, 2023 10.50 10.70 10.00 10.00 26,512 -0.60(-5.66%)
May 05, 2023 10.90 11.41 10.40 10.60 47,194 -0.50(-4.50%)
May 04, 2023 10.50 11.30 10.30 11.10 55,291 +0.50(+4.72%)
May 03, 2023 10.60 10.70 10.12 10.60 17,440 -0.05(-0.47%)
May 02, 2023 10.10 10.70 9.900 10.65 20,559 +0.35(+3.40%)
May 01, 2023 10.70 11.10 10.20 10.30 11,136 -0.60(-5.50%)
Apr 28, 2023 10.90 11.10 10.60 10.90 7,652 -0.10(-0.91%)
Apr 27, 2023 11.00 11.40 10.80 11.00 10,887 +0.00(+0.00%)
Apr 26, 2023 11.20 11.28 10.80 11.00 10,577 +0.00(+0.00%)
Apr 25, 2023 11.00 11.45 10.95 11.00 10,877 -0.20(-1.79%)
Apr 24, 2023 10.50 11.50 10.40 11.20 53,879 +0.50(+4.67%)
Apr 21, 2023 10.50 11.30 10.10 10.70 64,629 +0.60(+5.94%)
Apr 20, 2023 9.800 10.30 9.800 10.10 17,712 +0.10(+1.00%)
Apr 19, 2023 9.900 10.70 9.820 10.00 36,785 +0.18(+1.83%)
Apr 18, 2023 10.50 10.70 9.820 9.820 59,745 -0.68(-6.48%)
Apr 17, 2023 10.60 10.80 10.20 10.50 30,253 -0.10(-0.94%)
Apr 14, 2023 11.00 11.00 10.40 10.60 19,982 -0.40(-3.64%)
Apr 13, 2023 10.80 11.30 10.80 11.00 14,077 -0.10(-0.90%)
Apr 12, 2023 10.90 11.39 10.90 11.10 13,231 +0.10(+0.91%)
Apr 11, 2023 11.20 11.60 11.00 11.00 11,512 -0.20(-1.79%)
Apr 10, 2023 11.40 11.50 11.20 11.20 6,352 -0.10(-0.88%)
Apr 06, 2023 11.20 11.52 11.20 11.30 5,936 -0.10(-0.88%)
Apr 05, 2023 10.60 11.40 10.60 11.40 13,130 +0.30(+2.70%)
Apr 04, 2023 11.20 11.45 11.00 11.10 11,492 -0.30(-2.63%)
Apr 03, 2023 11.30 11.70 11.00 11.40 23,770 -0.10(-0.87%)
Mar 31, 2023 11.40 11.78 11.30 11.50 14,299 +0.00(+0.00%)
Mar 30, 2023 12.09 12.09 11.50 11.50 4,516 -0.40(-3.36%)
Mar 29, 2023 11.70 12.50 11.30 11.90 24,699 +0.50(+4.39%)
Mar 28, 2023 11.50 11.70 11.30 11.40 13,242 +0.20(+1.79%)
Mar 27, 2023 11.50 11.50 11.10 11.20 10,766 +0.00(+0.00%)
Mar 24, 2023 10.90 11.20 10.70 11.20 9,301 -0.30(-2.61%)
Mar 23, 2023 11.30 11.50 11.00 11.50 11,257 +0.50(+4.55%)
Mar 22, 2023 11.50 11.50 11.00 11.00 7,002 -0.30(-2.65%)
Mar 21, 2023 11.10 11.80 11.00 11.30 33,983 +0.30(+2.73%)
Mar 20, 2023 10.70 11.40 10.62 11.00 22,889 +0.20(+1.85%)
Mar 17, 2023 11.40 11.43 10.50 10.80 80,658 -0.50(-4.42%)
Mar 16, 2023 11.00 11.50 11.00 11.30 32,064 +0.00(+0.00%)
Mar 15, 2023 11.10 11.51 11.00 11.30 20,032 -0.10(-0.88%)
Mar 14, 2023 11.20 12.40 11.20 11.40 90,160 +0.30(+2.70%)
Mar 13, 2023 11.00 11.40 10.80 11.10 66,512 -0.50(-4.31%)
Mar 10, 2023 11.80 11.90 11.40 11.60 34,540 -0.30(-2.52%)
Mar 09, 2023 12.70 12.80 11.80 11.90 18,404 -0.80(-6.30%)
Mar 08, 2023 13.30 13.30 12.50 12.70 18,881 -0.50(-3.79%)
Mar 07, 2023 13.60 13.70 13.10 13.20 7,229 -0.40(-2.94%)
Mar 06, 2023 13.80 14.20 13.60 13.60 20,231 -0.40(-2.86%)
Mar 03, 2023 14.00 14.30 13.90 14.00 15,996 +0.00(+0.00%)
Mar 02, 2023 14.50 14.90 13.90 14.00 36,340 -0.60(-4.11%)
Mar 01, 2023 14.60 14.90 14.22 14.60 30,212 +0.25(+1.74%)
Feb 28, 2023 14.00 14.40 13.50 14.35 39,590 +0.45(+3.24%)
Feb 27, 2023 13.40 14.30 13.00 13.90 50,051 +1.10(+8.59%)
Feb 24, 2023 14.20 14.40 12.80 12.80 76,264 -1.50(-10.49%)
Feb 23, 2023 14.70 14.80 14.20 14.30 42,095 -0.30(-2.05%)
Feb 22, 2023 13.70 14.90 13.50 14.60 55,957 +0.80(+5.80%)
Feb 21, 2023 13.90 14.30 13.30 13.80 62,070 -0.10(-0.72%)
Feb 17, 2023 13.10 14.10 12.90 13.90 83,780 +0.70(+5.30%)
Feb 16, 2023 12.30 13.30 12.30 13.20 78,877 +1.00(+8.20%)
Feb 15, 2023 12.50 13.30 11.50 12.20 417,536 -1.10(-8.27%)
Feb 14, 2023 14.00 14.00 13.00 13.30 59,152 -0.40(-2.92%)
Feb 13, 2023 13.60 13.80 13.10 13.70 16,130 +0.30(+2.24%)
Feb 10, 2023 13.40 13.60 12.90 13.40 24,861 +0.15(+1.13%)
Feb 09, 2023 14.20 14.30 13.10 13.25 85,248 +0.05(+0.38%)
Feb 08, 2023 13.50 13.50 12.70 13.20 20,119 -0.05(-0.38%)
Feb 07, 2023 12.70 13.30 12.70 13.25 17,945 +0.65(+5.16%)
Feb 06, 2023 13.80 13.80 12.50 12.60 31,245 -0.90(-6.67%)
Feb 03, 2023 12.80 13.90 12.70 13.50 34,281 +0.75(+5.88%)
Feb 02, 2023 12.80 13.20 12.70 12.75 27,233 +0.35(+2.82%)
Feb 01, 2023 12.50 13.00 12.30 12.40 23,920 +0.00(+0.00%)
Jan 31, 2023 12.50 12.80 12.20 12.40 16,973 +0.05(+0.40%)
Jan 30, 2023 13.00 13.00 12.30 12.35 23,571 -0.40(-3.14%)
Jan 27, 2023 12.70 12.97 12.30 12.75 14,473 +0.05(+0.39%)
Jan 26, 2023 11.70 12.90 11.70 12.70 26,335 +1.10(+9.48%)
Jan 25, 2023 11.40 12.10 11.30 11.60 18,422 +0.00(+0.00%)
Jan 24, 2023 11.90 11.90 11.40 11.60 8,765 -0.10(-0.85%)
Jan 23, 2023 11.40 12.00 11.20 11.70 13,532 +0.20(+1.74%)
Jan 20, 2023 11.50 11.70 10.98 11.50 18,010 +0.10(+0.88%)
Jan 19, 2023 11.70 11.91 11.10 11.40 26,704 -0.30(-2.56%)
Jan 18, 2023 11.60 12.10 11.30 11.70 17,130 +0.30(+2.63%)
Jan 17, 2023 11.90 12.18 11.20 11.40 22,010 -0.60(-5.00%)
Jan 13, 2023 12.00 12.40 11.30 12.00 19,923 -0.10(-0.83%)
Jan 12, 2023 12.30 12.50 11.90 12.10 22,001 +0.20(+1.68%)
Jan 11, 2023 11.40 12.80 11.40 11.90 61,525 +0.60(+5.31%)
Jan 10, 2023 11.70 11.77 10.50 11.30 36,789 +0.10(+0.89%)
Jan 09, 2023 9.600 11.50 9.600 11.20 42,415 +2.00(+21.74%)
Jan 06, 2023 9.260 9.799 9.021 9.200 28,431 +0.02(+0.26%)
Jan 05, 2023 9.500 9.800 9.176 9.176 31,226 -0.22(-2.38%)
Jan 04, 2023 9.400 10.00 9.400 9.400 34,173 -0.11(-1.17%)
Jan 03, 2023 10.00 10.40 9.400 9.511 29,004 -0.11(-1.18%)
Dec 30, 2022 9.526 10.40 9.395 9.625 42,922 +0.22(+2.39%)
Dec 29, 2022 8.900 9.650 8.900 9.400 86,015 +0.60(+6.81%)
Dec 28, 2022 9.100 9.199 8.613 8.801 73,483 -0.10(-1.11%)
Dec 27, 2022 9.400 9.491 8.707 8.900 67,659 -0.80(-8.25%)
Dec 23, 2022 10.00 10.10 9.675 9.700 97,321 -0.50(-4.90%)
Dec 22, 2022 10.40 10.70 9.400 10.20 70,614 -1.00(-8.93%)
Dec 21, 2022 11.50 12.30 10.60 11.20 139,526 -2.00(-15.15%)
Dec 20, 2022 13.50 13.70 13.20 13.20 32,056 -0.20(-1.49%)
Dec 19, 2022 13.70 14.10 13.40 13.40 37,274 -0.30(-2.19%)
Dec 16, 2022 13.40 14.30 13.40 13.70 270,191 +0.00(+0.00%)
Dec 15, 2022 13.20 14.10 13.00 13.70 46,595 +0.20(+1.48%)
Dec 14, 2022 13.70 13.90 13.00 13.50 36,499 -0.20(-1.46%)
Dec 13, 2022 12.80 13.90 12.80 13.70 52,156 +1.20(+9.60%)
Dec 12, 2022 13.30 13.40 12.40 12.50 57,378 -1.00(-7.41%)
Dec 09, 2022 12.70 13.70 12.70 13.50 25,685 +0.60(+4.65%)
Dec 08, 2022 12.30 13.30 12.30 12.90 26,973 +0.50(+4.03%)
Dec 07, 2022 13.20 13.62 12.30 12.40 44,652 -0.60(-4.62%)
Dec 06, 2022 13.70 13.93 13.00 13.00 34,868 -0.60(-4.41%)
Dec 05, 2022 14.00 14.00 13.60 13.60 13,233 -0.20(-1.45%)
Dec 02, 2022 14.20 15.00 13.80 13.80 18,588 -0.40(-2.82%)
Dec 01, 2022 14.10 14.70 14.00 14.20 25,863 +0.00(+0.00%)
Nov 30, 2022 14.00 14.40 13.60 14.20 31,670 +0.20(+1.43%)
Nov 29, 2022 14.10 14.44 13.70 14.00 19,499 -0.10(-0.71%)
Nov 28, 2022 14.70 14.90 14.10 14.10 12,028 -0.70(-4.73%)
Nov 25, 2022 14.50 15.00 14.30 14.80 9,983 +0.30(+2.07%)
Nov 23, 2022 15.00 15.00 14.30 14.50 27,386 -0.30(-2.03%)
Nov 22, 2022 15.00 15.10 14.00 14.80 23,128 -0.10(-0.67%)
Nov 21, 2022 15.10 15.45 14.90 14.90 14,007 -0.40(-2.61%)
Nov 18, 2022 15.00 15.60 15.00 15.30 18,710 +0.30(+2.00%)
Nov 17, 2022 15.10 15.40 15.00 15.00 9,926 -0.20(-1.32%)
Nov 16, 2022 15.80 15.95 15.20 15.20 28,038 -0.70(-4.40%)
Nov 15, 2022 15.60 16.15 15.60 15.90 23,456 +0.60(+3.92%)
Nov 14, 2022 15.70 15.90 15.20 15.30 13,439 -0.60(-3.77%)
Nov 11, 2022 15.70 16.40 15.45 15.90 29,927 +0.40(+2.58%)
Nov 10, 2022 15.20 15.60 15.10 15.50 21,310 +0.30(+1.97%)
Nov 09, 2022 15.40 15.62 15.00 15.20 26,731 -0.10(-0.65%)
Nov 08, 2022 15.60 15.80 15.00 15.30 21,514 +0.10(+0.66%)
Nov 07, 2022 15.80 16.10 15.10 15.20 14,097 -0.40(-2.56%)
Nov 04, 2022 15.70 15.70 15.16 15.60 14,104 +0.30(+1.96%)
Nov 03, 2022 14.90 15.55 14.35 15.30 24,041 +0.40(+2.68%)
Nov 02, 2022 15.50 15.60 14.70 14.90 16,144 -0.60(-3.87%)
Nov 01, 2022 15.50 15.70 15.10 15.50 17,143 +0.20(+1.31%)
Oct 31, 2022 15.50 15.50 15.00 15.30 12,110 -0.20(-1.29%)
Oct 28, 2022 15.00 16.10 15.00 15.50 21,707 +0.30(+1.97%)
Oct 27, 2022 15.80 15.85 15.00 15.20 13,568 -0.50(-3.18%)
Oct 26, 2022 15.70 16.10 15.40 15.70 16,527 -0.10(-0.63%)
Oct 25, 2022 15.10 16.30 15.10 15.80 20,434 +0.50(+3.27%)
Oct 24, 2022 15.50 15.70 15.05 15.30 9,532 +0.00(+0.00%)
Oct 21, 2022 15.00 15.80 14.90 15.30 14,176 +0.10(+0.66%)
Oct 20, 2022 15.10 15.40 14.90 15.20 16,685 +0.00(+0.00%)
Oct 19, 2022 15.50 15.89 15.20 15.20 8,399 -0.40(-2.56%)
Oct 18, 2022 16.00 16.07 15.00 15.60 26,024 +0.40(+2.63%)
Oct 17, 2022 14.20 15.40 14.20 15.20 20,932 +1.00(+7.04%)
Oct 14, 2022 14.90 14.90 14.00 14.20 19,620 -0.60(-4.05%)
Oct 13, 2022 14.10 14.80 13.60 14.80 55,133 +0.40(+2.78%)
Oct 12, 2022 15.00 15.24 14.40 14.40 19,628 -0.70(-4.64%)
Oct 11, 2022 14.80 15.60 14.41 15.10 59,914 +0.20(+1.34%)
Oct 10, 2022 16.30 16.80 14.30 14.90 85,093 -1.40(-8.59%)
Oct 07, 2022 17.00 17.00 16.20 16.30 16,253 -0.70(-4.12%)
Oct 06, 2022 16.70 17.20 16.70 17.00 14,415 +0.00(+0.00%)
Oct 05, 2022 17.50 17.80 17.00 17.00 16,920 -0.70(-3.95%)
Oct 04, 2022 17.40 18.30 17.30 17.70 24,028 +0.50(+2.91%)
Oct 03, 2022 17.20 17.30 16.70 17.20 30,027 +0.50(+2.99%)
Sep 30, 2022 17.00 17.50 16.70 16.70 15,926 -0.20(-1.18%)
Sep 29, 2022 17.70 17.70 16.80 16.90 12,470 -1.00(-5.59%)
Sep 28, 2022 17.15 18.29 17.00 17.90 26,380 +0.90(+5.29%)
Sep 27, 2022 17.30 17.64 16.85 17.00 21,261 -0.40(-2.30%)
Sep 26, 2022 17.70 18.20 17.10 17.40 30,164 -0.50(-2.79%)
Sep 23, 2022 17.70 18.10 17.30 17.90 29,522 -0.50(-2.72%)
Sep 22, 2022 18.70 18.90 18.20 18.40 22,035 -0.40(-2.13%)
Sep 21, 2022 18.90 19.20 18.40 18.80 38,764 -0.40(-2.08%)
Sep 20, 2022 20.00 20.20 18.90 19.20 23,402 -1.10(-5.42%)
Sep 19, 2022 19.80 20.45 19.40 20.30 30,119 +0.10(+0.50%)
Sep 16, 2022 20.50 20.70 19.50 20.20 133,308 -0.40(-1.94%)
Sep 15, 2022 21.50 21.65 20.60 20.60 17,709 -1.00(-4.63%)
Sep 14, 2022 21.70 21.90 21.40 21.60 15,650 -0.20(-0.92%)
Sep 13, 2022 22.10 22.40 21.70 21.80 12,883 -1.10(-4.80%)
Sep 12, 2022 22.30 23.55 22.30 22.90 18,098 +0.40(+1.78%)
Sep 09, 2022 22.20 22.70 22.00 22.50 17,112 +0.30(+1.35%)
Sep 08, 2022 22.30 22.40 21.70 22.20 19,314 +0.00(+0.00%)
Sep 07, 2022 21.80 22.30 21.60 22.20 21,770 +0.30(+1.37%)
Sep 06, 2022 22.00 22.20 21.10 21.90 39,949 +0.00(+0.00%)
Sep 02, 2022 23.00 23.00 21.55 21.90 22,511 -0.80(-3.52%)
Sep 01, 2022 23.40 23.60 22.30 22.70 24,697 -1.10(-4.62%)
Aug 31, 2022 24.40 24.45 23.49 23.80 33,971 -0.60(-2.46%)
Aug 30, 2022 24.80 25.20 24.22 24.40 20,437 -0.40(-1.61%)
Aug 29, 2022 24.80 25.30 23.66 24.80 39,086 +0.30(+1.22%)
Aug 26, 2022 25.00 25.00 24.19 24.50 24,713 -0.30(-1.21%)
Aug 25, 2022 25.00 25.10 24.35 24.80 41,882 -0.10(-0.40%)
Aug 24, 2022 25.50 25.60 24.40 24.90 38,008 -0.30(-1.19%)
Aug 23, 2022 25.50 25.50 24.30 25.20 53,046 -0.40(-1.56%)
Aug 22, 2022 25.50 26.10 24.90 25.60 56,102 -0.30(-1.16%)
Aug 19, 2022 26.80 27.00 25.90 25.90 43,483 -1.50(-5.47%)
Aug 18, 2022 26.40 27.80 26.40 27.40 48,292 +0.90(+3.40%)
Aug 17, 2022 27.10 27.20 26.00 26.50 52,021 -0.80(-2.93%)
Aug 16, 2022 29.20 29.20 27.15 27.30 41,922 -1.90(-6.51%)
Aug 15, 2022 29.00 30.40 28.05 29.20 58,356 +0.40(+1.39%)
Aug 12, 2022 25.80 29.50 25.40 28.80 108,823 +2.90(+11.20%)
Aug 11, 2022 25.80 26.05 25.00 25.90 119,532 +0.40(+1.57%)
Aug 10, 2022 28.50 28.80 24.50 25.50 190,348 -5.80(-18.53%)
Aug 09, 2022 32.70 32.70 31.00 31.30 24,672 -1.30(-3.99%)
Aug 08, 2022 34.80 34.90 32.50 32.60 36,645 -1.40(-4.12%)
Aug 05, 2022 33.40 34.80 33.05 34.00 54,744 +0.20(+0.59%)
Aug 04, 2022 34.00 34.10 33.20 33.80 53,908 +0.00(+0.00%)
Aug 03, 2022 33.30 34.25 32.75 33.80 68,551 +0.60(+1.81%)
Aug 02, 2022 31.00 33.30 30.70 33.20 93,758 +2.10(+6.75%)
Aug 01, 2022 31.90 31.90 30.75 31.10 41,715 -0.90(-2.81%)
Jul 29, 2022 32.60 32.60 31.45 32.00 31,418 -0.50(-1.54%)
Jul 28, 2022 32.00 32.70 31.50 32.50 29,459 +0.40(+1.25%)
Jul 27, 2022 32.80 33.10 31.70 32.10 29,948 -0.50(-1.53%)
Jul 26, 2022 33.60 33.80 32.45 32.60 19,351 -1.20(-3.55%)
Jul 25, 2022 33.70 34.50 33.15 33.80 21,791 +0.00(+0.00%)
Jul 22, 2022 34.10 34.49 33.30 33.80 24,104 -0.40(-1.17%)
Jul 21, 2022 34.10 34.60 32.70 34.20 25,257 +0.20(+0.59%)
Jul 20, 2022 33.00 34.29 32.70 34.00 23,777 +1.00(+3.03%)
Jul 19, 2022 32.10 33.35 32.10 33.00 24,171 +1.00(+3.12%)
Jul 18, 2022 31.80 32.50 31.60 32.00 22,903 +0.40(+1.27%)
Jul 15, 2022 32.40 32.40 31.10 31.60 21,781 -0.30(-0.94%)
Jul 14, 2022 31.00 32.70 30.80 31.90 31,521 +0.40(+1.27%)
Jul 13, 2022 30.70 31.90 30.70 31.50 26,001 +0.40(+1.29%)
Jul 12, 2022 32.00 32.12 30.85 31.10 21,652 -0.40(-1.27%)
Jul 11, 2022 31.80 32.70 31.10 31.50 16,313 -0.60(-1.87%)
Jul 08, 2022 31.80 32.40 31.60 32.10 19,566 +0.10(+0.31%)
Jul 07, 2022 31.60 32.50 31.25 32.00 31,381 +0.70(+2.24%)
Jul 06, 2022 31.00 32.40 30.70 31.30 19,804 +0.30(+0.97%)
Jul 05, 2022 30.40 31.20 29.40 31.00 38,221 +0.10(+0.32%)
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.