Indicators

Emcore Corp (NQ: EMKR )

2.730 -0.200 (-6.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	3.097	3.174	3.089	3.166	180,030	+0.05(+1.48%)
Jun 27, 2014	3.105	3.151	3.036	3.120	70,927	+0.07(+2.27%)
Jun 26, 2014	3.059	3.128	3.020	3.051	75,628	+0.01(+0.25%)
Jun 25, 2014	2.936	3.066	2.905	3.043	183,251	+0.11(+3.66%)
Jun 24, 2014	3.059	3.066	2.905	2.936	321,223	-0.12(-4.02%)
Jun 23, 2014	3.066	3.066	3.005	3.059	81,555	+0.02(+0.76%)
Jun 20, 2014	3.066	3.107	3.036	3.036	252,696	-0.06(-1.99%)
Jun 19, 2014	3.020	3.128	3.020	3.097	63,981	+0.05(+1.51%)
Jun 18, 2014	3.151	3.220	3.036	3.051	215,860	-0.03(-1.00%)
Jun 17, 2014	3.074	3.112	3.074	3.082	79,395	-0.01(-0.25%)
Jun 16, 2014	3.112	3.166	3.043	3.089	74,470	-0.04(-1.23%)
Jun 13, 2014	3.182	3.182	3.089	3.128	130,631	-0.08(-2.63%)
Jun 12, 2014	3.182	3.305	3.151	3.212	103,202	+0.02(+0.48%)
Jun 11, 2014	3.235	3.289	3.197	3.197	39,383	-0.06(-1.89%)
Jun 10, 2014	3.212	3.343	3.212	3.259	123,736	+0.00(+0.00%)
Jun 06, 2014	3.335	3.335	3.228	3.259	167,285	-0.05(-1.40%)
Jun 05, 2014	3.466	3.481	3.259	3.305	222,336	-0.12(-3.59%)
Jun 04, 2014	3.212	3.466	3.212	3.428	182,176	+0.19(+5.94%)
Jun 03, 2014	3.174	3.266	3.174	3.235	90,514	+0.04(+1.20%)

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.