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

Emcore Corp (NQ: EMKR )

2.850 -0.060 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 0.5075 0.5100 0.4730 0.4755 257,742 -0.03(-5.30%)
Sep 28, 2023 0.5100 0.5200 0.4750 0.5021 101,018 +0.01(+1.56%)
Sep 27, 2023 0.4800 0.5099 0.4750 0.4944 106,050 +0.01(+3.00%)
Sep 26, 2023 0.4900 0.5080 0.4700 0.4800 227,761 -0.01(-2.40%)
Sep 25, 2023 0.5012 0.5194 0.4905 0.4918 158,462 -0.03(-5.79%)
Sep 22, 2023 0.5300 0.5500 0.5150 0.5220 150,532 -0.02(-3.32%)
Sep 21, 2023 0.5300 0.5500 0.5229 0.5399 64,926 -0.00(-0.57%)
Sep 20, 2023 0.5689 0.5689 0.5310 0.5430 70,936 -0.01(-1.27%)
Sep 19, 2023 0.5400 0.5800 0.5219 0.5500 1,038,653 -0.02(-3.51%)
Sep 18, 2023 0.5600 0.5763 0.5510 0.5700 99,170 +0.00(+0.00%)
Sep 15, 2023 0.5900 0.6280 0.5671 0.5700 611,399 -0.03(-4.76%)
Sep 14, 2023 0.5677 0.6100 0.5575 0.5985 651,184 +0.01(+2.17%)
Sep 13, 2023 0.5825 0.6100 0.5677 0.5858 104,256 +0.01(+1.88%)
Sep 12, 2023 0.5610 0.5840 0.5426 0.5750 139,015 +0.01(+2.68%)
Sep 11, 2023 0.5350 0.5700 0.5256 0.5600 128,847 +0.00(+0.88%)
Sep 08, 2023 0.5651 0.5700 0.5519 0.5551 69,249 -0.01(-0.95%)
Sep 07, 2023 0.5553 0.5779 0.5550 0.5604 205,859 -0.02(-3.23%)
Sep 06, 2023 0.5889 0.5889 0.5671 0.5791 93,668 +0.00(+0.02%)
Sep 05, 2023 0.5680 0.5846 0.5600 0.5790 208,378 +0.01(+2.30%)
Sep 01, 2023 0.5984 0.5984 0.5650 0.5660 149,094 -0.03(-5.67%)
Aug 31, 2023 0.5800 0.6134 0.5800 0.6000 152,302 +0.02(+3.73%)
Aug 30, 2023 0.6004 0.6199 0.5700 0.5784 198,152 -0.02(-3.66%)
Aug 29, 2023 0.5800 0.6200 0.5683 0.6004 367,379 +0.02(+4.20%)
Aug 28, 2023 0.5500 0.5798 0.5500 0.5762 349,201 +0.01(+2.29%)
Aug 25, 2023 0.5390 0.5900 0.5301 0.5633 652,957 +0.04(+7.17%)
Aug 24, 2023 0.5800 0.5874 0.5100 0.5256 449,050 -0.06(-10.54%)
Aug 23, 2023 0.4789 0.5875 0.4711 0.5875 1,005,205 +0.10(+21.13%)
Aug 22, 2023 0.4600 0.4944 0.4618 0.4850 636,478 +0.02(+4.75%)
Aug 21, 2023 0.5000 0.5081 0.4630 0.4630 584,676 -0.04(-7.84%)
Aug 18, 2023 0.4611 0.5196 0.4610 0.5024 1,285,189 +0.03(+5.59%)
Aug 17, 2023 0.5000 0.5100 0.4316 0.4758 6,518,127 -0.28(-37.31%)
Aug 16, 2023 0.7290 0.7699 0.7290 0.7590 441,340 +0.04(+5.80%)
Aug 15, 2023 0.7100 0.7499 0.7010 0.7174 180,383 -0.01(-0.88%)
Aug 14, 2023 0.7280 0.7800 0.7021 0.7238 261,401 -0.03(-3.49%)
Aug 11, 2023 0.7500 0.7648 0.7314 0.7500 571,408 +0.01(+1.35%)
Aug 10, 2023 0.7600 0.8300 0.7100 0.7400 897,205 -0.08(-9.73%)
Aug 09, 2023 0.6900 0.8500 0.6449 0.8198 1,287,284 +0.15(+21.67%)
Aug 08, 2023 0.6500 0.6905 0.6310 0.6738 411,948 +0.03(+5.28%)
Aug 07, 2023 0.6600 0.6799 0.6350 0.6400 340,834 -0.02(-3.06%)
Aug 04, 2023 0.6911 0.6999 0.6600 0.6602 200,579 -0.03(-5.01%)
Aug 03, 2023 0.6800 0.7099 0.6600 0.6950 109,800 +0.01(+1.86%)
Aug 02, 2023 0.6811 0.6899 0.6666 0.6823 181,469 +0.01(+1.84%)
Aug 01, 2023 0.6800 0.7000 0.6611 0.6700 252,916 +0.01(+1.03%)
Jul 31, 2023 0.6851 0.6999 0.6615 0.6632 206,918 -0.02(-2.33%)
Jul 28, 2023 0.6500 0.6850 0.6500 0.6790 278,305 +0.02(+3.24%)
Jul 27, 2023 0.6900 0.7053 0.6510 0.6577 549,124 -0.01(-1.76%)
Jul 26, 2023 0.6903 0.7100 0.6501 0.6695 167,883 -0.01(-1.98%)
Jul 25, 2023 0.7000 0.7099 0.6510 0.6830 412,883 +0.01(+1.77%)
Jul 24, 2023 0.7210 0.7490 0.6689 0.6711 419,868 -0.06(-7.94%)
Jul 21, 2023 0.7410 0.7684 0.6930 0.7290 856,905 -0.02(-2.45%)
Jul 20, 2023 0.7700 0.7799 0.7340 0.7473 373,652 -0.04(-5.41%)
Jul 19, 2023 0.8400 0.8496 0.7800 0.7900 668,693 -0.04(-4.93%)
Jul 18, 2023 0.8597 0.8850 0.8300 0.8310 282,187 -0.03(-3.71%)
Jul 17, 2023 0.8970 0.8970 0.8480 0.8630 143,053 -0.02(-2.47%)
Jul 14, 2023 0.9496 0.9496 0.8530 0.8849 362,704 -0.06(-6.78%)
Jul 13, 2023 0.9100 0.9500 0.9000 0.9493 220,605 +0.04(+4.33%)
Jul 12, 2023 0.8400 0.9298 0.8400 0.9099 317,041 +0.08(+9.46%)
Jul 11, 2023 0.8500 0.8599 0.8300 0.8313 142,993 -0.03(-3.34%)
Jul 10, 2023 0.8700 0.8795 0.8409 0.8600 108,959 +0.03(+3.53%)
Jul 07, 2023 0.8000 0.8561 0.7612 0.8307 315,867 +0.05(+6.50%)
Jul 06, 2023 0.7800 0.7800 0.7500 0.7800 94,739 +0.01(+1.30%)
Jul 05, 2023 0.7700 0.7897 0.7500 0.7700 116,295 -0.01(-1.47%)
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.