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

Emcore Corp (NQ: EMKR )

2.710 -0.100 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2012 3.612 3.689 3.559 3.612 77,394 +0.05(+1.51%)
Aug 30, 2012 3.635 3.689 3.543 3.558 52,510 -0.12(-3.14%)
Aug 29, 2012 3.727 3.766 3.558 3.674 67,544 -0.17(-4.40%)
Aug 27, 2012 3.766 3.866 3.643 3.843 316,775 +0.08(+2.04%)
Aug 24, 2012 4.004 4.035 3.766 3.766 167,508 -0.26(-6.49%)
Aug 23, 2012 3.820 4.065 3.820 4.027 148,390 +0.08(+2.14%)
Aug 22, 2012 3.989 4.112 3.935 3.942 76,011 -0.09(-2.29%)
Aug 21, 2012 4.150 4.181 4.004 4.035 112,273 -0.09(-2.23%)
Aug 20, 2012 4.089 4.250 4.004 4.127 218,104 +0.02(+0.37%)
Aug 17, 2012 4.058 4.135 3.996 4.112 86,652 +0.04(+0.94%)
Aug 16, 2012 3.858 4.135 3.766 4.073 354,928 +0.22(+5.79%)
Aug 15, 2012 3.758 3.881 3.735 3.850 77,912 +0.06(+1.62%)
Aug 14, 2012 3.835 3.866 3.720 3.789 140,591 +0.00(+0.00%)
Aug 13, 2012 3.919 3.958 3.704 3.789 297,265 -0.16(-4.09%)
Aug 10, 2012 3.927 4.012 3.919 3.950 56,161 +0.04(+0.98%)
Aug 09, 2012 4.089 4.104 3.889 3.912 154,136 -0.22(-5.21%)
Aug 08, 2012 4.004 4.196 3.942 4.127 215,729 +0.16(+4.07%)
Aug 07, 2012 3.935 4.073 3.919 3.966 177,554 +0.08(+2.18%)
Aug 06, 2012 3.804 3.950 3.773 3.881 178,687 +0.02(+0.60%)
Aug 03, 2012 3.942 3.958 3.796 3.858 102,421 -0.10(-2.52%)
Aug 02, 2012 3.777 3.958 3.674 3.958 119,108 +0.22(+5.75%)
Aug 01, 2012 3.850 3.850 3.697 3.743 188,934 -0.08(-2.21%)
Jul 31, 2012 3.727 3.958 3.689 3.827 230,464 +0.08(+2.26%)
Jul 30, 2012 3.712 3.800 3.650 3.743 114,317 +0.03(+0.83%)
Jul 27, 2012 3.658 3.789 3.650 3.712 112,444 +0.05(+1.26%)
Jul 26, 2012 3.681 3.720 3.566 3.666 131,343 +0.02(+0.63%)
Jul 25, 2012 3.435 3.666 3.358 3.643 197,901 +0.22(+6.28%)
Jul 24, 2012 3.597 3.620 3.420 3.428 168,304 -0.18(-4.90%)
Jul 23, 2012 3.658 3.658 3.551 3.604 121,493 -0.12(-3.10%)
Jul 20, 2012 3.858 3.873 3.681 3.720 137,365 -0.17(-4.35%)
Jul 19, 2012 3.643 4.027 3.543 3.889 557,372 +0.28(+7.66%)
Jul 18, 2012 3.481 3.650 3.451 3.612 142,401 +0.11(+3.07%)
Jul 17, 2012 3.697 3.697 3.443 3.504 97,772 -0.18(-5.00%)
Jul 16, 2012 3.604 3.835 3.604 3.689 153,123 +0.07(+1.91%)
Jul 13, 2012 3.527 3.804 3.451 3.620 475,629 +0.35(+10.82%)
Jul 12, 2012 3.374 3.420 3.266 3.266 168,127 -0.17(-4.92%)
Jul 11, 2012 3.405 3.443 3.366 3.435 72,855 +0.05(+1.59%)
Jul 10, 2012 3.420 3.504 3.351 3.381 259,302 -0.06(-1.79%)
Jul 09, 2012 3.412 3.535 3.328 3.443 188,772 +0.02(+0.67%)
Jul 06, 2012 3.420 3.474 3.351 3.420 202,604 -0.03(-0.89%)
Jul 05, 2012 3.428 3.504 3.381 3.451 87,041 -0.02(-0.44%)
Jul 03, 2012 3.435 3.535 3.366 3.466 164,625 +0.01(+0.22%)
Jul 02, 2012 3.420 3.535 3.312 3.458 270,422 +0.06(+1.81%)
Jun 29, 2012 3.259 3.405 3.228 3.397 328,092 +0.19(+6.00%)
Jun 28, 2012 3.151 3.235 3.089 3.205 204,784 -0.04(-1.18%)
Jun 27, 2012 3.074 3.335 2.997 3.243 438,638 +0.15(+4.71%)
Jun 26, 2012 2.882 3.136 2.805 3.097 424,929 +0.24(+8.33%)
Jun 25, 2012 2.913 3.036 2.859 2.859 178,832 -0.08(-2.62%)
Jun 22, 2012 2.790 2.982 2.767 2.936 3,733,349 +0.17(+6.11%)
Jun 21, 2012 2.890 2.905 2.728 2.767 450,844 -0.08(-2.96%)
Jun 20, 2012 2.690 2.974 2.651 2.851 244,180 +0.12(+4.51%)
Jun 19, 2012 2.859 2.951 2.721 2.728 366,486 -0.12(-4.05%)
Jun 18, 2012 2.913 2.997 2.820 2.844 383,125 -0.08(-2.89%)
Jun 15, 2012 3.013 3.066 2.920 2.928 321,044 -0.07(-2.31%)
Jun 14, 2012 3.082 3.082 2.959 2.997 263,319 -0.07(-2.26%)
Jun 13, 2012 3.189 3.191 3.028 3.066 114,347 -0.12(-3.86%)
Jun 12, 2012 3.028 3.289 3.009 3.189 478,244 +0.20(+6.68%)
Jun 11, 2012 3.082 3.086 2.990 2.990 236,837 -0.08(-2.51%)
Jun 08, 2012 3.151 3.206 3.013 3.066 209,382 -0.11(-3.39%)
Jun 07, 2012 3.243 3.251 3.105 3.174 261,360 -0.01(-0.24%)
Jun 06, 2012 3.136 3.189 3.074 3.182 199,317 +0.08(+2.73%)
Jun 05, 2012 3.074 3.166 3.066 3.097 173,290 +0.02(+0.50%)
Jun 04, 2012 3.182 3.251 2.997 3.082 168,072 -0.07(-2.20%)
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.