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 (%)
Jun 30, 2020 3.190 3.280 3.120 3.180 38,775 +0.03(+0.95%)
Jun 29, 2020 3.180 3.210 3.140 3.150 58,286 -0.05(-1.56%)
Jun 26, 2020 3.230 3.280 3.140 3.200 77,200 -0.04(-1.23%)
Jun 25, 2020 3.190 3.240 3.150 3.240 39,441 +0.05(+1.57%)
Jun 24, 2020 3.210 3.270 3.140 3.190 99,027 -0.02(-0.62%)
Jun 23, 2020 3.240 3.270 3.200 3.210 63,372 -0.04(-1.23%)
Jun 22, 2020 3.210 3.270 3.210 3.250 58,709 +0.00(+0.00%)
Jun 19, 2020 3.240 3.280 3.216 3.250 73,300 +0.00(+0.00%)
Jun 18, 2020 3.260 3.310 3.210 3.250 64,009 -0.04(-1.22%)
Jun 17, 2020 3.150 3.343 3.150 3.290 68,273 +0.17(+5.45%)
Jun 16, 2020 3.250 3.270 3.100 3.120 89,500 +0.12(+4.00%)
Jun 15, 2020 2.820 3.030 2.810 3.000 73,563 -0.01(-0.33%)
Jun 12, 2020 2.960 3.040 2.960 3.010 47,600 +0.12(+4.15%)
Jun 11, 2020 2.920 2.940 2.870 2.890 76,730 -0.06(-2.03%)
Jun 10, 2020 3.090 3.090 2.920 2.950 68,054 -0.15(-4.84%)
Jun 09, 2020 3.120 3.170 3.020 3.100 43,658 -0.05(-1.59%)
Jun 08, 2020 3.160 3.200 3.060 3.150 126,777 -0.01(-0.32%)
Jun 05, 2020 3.100 3.210 3.100 3.160 141,000 +0.10(+3.27%)
Jun 04, 2020 3.030 3.130 3.000 3.060 54,505 +0.01(+0.33%)
Jun 03, 2020 3.080 3.260 3.040 3.050 137,962 -0.02(-0.65%)
Jun 02, 2020 3.070 3.110 3.030 3.070 18,860 +0.01(+0.33%)
Jun 01, 2020 3.010 3.120 2.990 3.060 51,842 +0.03(+0.99%)
May 29, 2020 2.930 3.080 2.920 3.030 102,500 +0.03(+1.00%)
May 28, 2020 3.010 3.030 2.960 3.000 137,457 -0.03(-0.99%)
May 27, 2020 2.840 3.060 2.820 3.030 92,297 +0.21(+7.45%)
May 26, 2020 2.780 2.865 2.775 2.820 116,533 +0.07(+2.55%)
May 22, 2020 2.750 2.800 2.740 2.750 169,300 +0.00(+0.00%)
May 21, 2020 2.770 2.800 2.720 2.750 61,321 -0.04(-1.43%)
May 20, 2020 2.800 2.800 2.760 2.790 102,487 +0.00(+0.00%)
May 19, 2020 2.830 2.840 2.760 2.790 51,955 -0.07(-2.45%)
May 18, 2020 2.990 3.040 2.850 2.860 122,070 -0.10(-3.38%)
May 15, 2020 2.960 3.000 2.850 2.960 58,000 -0.01(-0.34%)
May 14, 2020 2.950 2.990 2.800 2.970 66,873 +0.00(+0.00%)
May 13, 2020 3.060 3.120 2.930 2.970 162,456 -0.12(-3.88%)
May 12, 2020 3.110 3.130 3.030 3.090 209,407 -0.01(-0.32%)
May 11, 2020 3.200 3.250 3.100 3.100 163,087 -0.03(-0.96%)
May 08, 2020 3.270 3.360 2.870 3.130 262,500 -0.22(-6.57%)
May 07, 2020 2.710 3.350 2.710 3.350 1,269,344 +0.65(+24.07%)
May 06, 2020 2.750 2.770 2.680 2.700 119,522 +0.03(+1.12%)
May 05, 2020 2.720 2.970 2.620 2.670 447,933 +0.06(+2.30%)
May 04, 2020 2.560 2.610 2.510 2.610 41,111 +0.00(+0.00%)
May 01, 2020 2.710 2.710 2.550 2.610 63,400 -0.12(-4.40%)
Apr 30, 2020 2.710 2.765 2.676 2.730 68,780 +0.00(+0.00%)
Apr 29, 2020 2.700 2.818 2.660 2.730 84,049 +0.07(+2.63%)
Apr 28, 2020 2.680 2.720 2.650 2.660 91,362 +0.01(+0.38%)
Apr 27, 2020 2.610 2.660 2.580 2.650 21,407 +0.04(+1.53%)
Apr 24, 2020 2.630 2.630 2.500 2.610 50,000 -0.02(-0.76%)
Apr 23, 2020 2.630 2.650 2.580 2.630 50,630 -0.01(-0.38%)
Apr 22, 2020 2.510 2.640 2.510 2.640 25,573 +0.02(+0.76%)
Apr 21, 2020 2.520 2.660 2.400 2.620 54,857 +0.09(+3.56%)
Apr 20, 2020 2.520 2.550 2.450 2.530 96,623 -0.05(-1.94%)
Apr 17, 2020 2.460 2.600 2.460 2.580 42,800 +0.15(+5.95%)
Apr 16, 2020 2.570 2.570 2.350 2.435 28,877 -0.12(-4.88%)
Apr 15, 2020 2.500 2.560 2.400 2.560 63,577 +0.00(+0.00%)
Apr 14, 2020 2.320 2.590 2.309 2.560 110,864 +0.24(+10.34%)
Apr 13, 2020 2.200 2.340 2.140 2.320 33,358 +0.15(+6.91%)
Apr 09, 2020 2.150 2.215 2.140 2.170 47,100 +0.03(+1.40%)
Apr 08, 2020 2.040 2.181 2.040 2.140 147,281 +0.09(+4.39%)
Apr 07, 2020 1.930 2.110 1.930 2.050 97,839 -0.04(-1.91%)
Apr 06, 2020 2.230 2.230 2.090 2.090 64,550 -0.10(-4.57%)
Apr 03, 2020 2.150 2.290 2.060 2.190 46,100 +0.03(+1.39%)
Apr 02, 2020 2.120 2.260 2.120 2.160 21,959 +0.00(+0.00%)
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.