Skip to main content

Emcore Corp (NQ: EMKR )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 33.60 33.70 32.50 32.90 6,890 -0.50(-1.50%)
Jun 27, 2019 34.00 34.10 33.09 33.40 3,371 -0.40(-1.18%)
Jun 26, 2019 33.90 34.30 33.80 33.80 908 -0.10(-0.29%)
Jun 25, 2019 33.90 34.20 33.06 33.90 2,227 -0.20(-0.59%)
Jun 24, 2019 33.90 34.50 33.48 34.10 24,195 +0.00(+0.00%)
Jun 21, 2019 33.90 34.80 33.50 34.10 2,950 +0.20(+0.59%)
Jun 20, 2019 34.00 34.90 33.33 33.90 9,084 +0.00(+0.00%)
Jun 19, 2019 33.60 34.90 33.60 33.90 10,509 +0.50(+1.50%)
Jun 18, 2019 34.60 36.25 33.00 33.40 37,570 -1.30(-3.75%)
Jun 17, 2019 35.70 35.85 34.50 34.70 48,096 +0.00(+0.00%)
Jun 14, 2019 35.30 35.30 34.60 34.70 23,420 -0.40(-1.14%)
Jun 13, 2019 35.30 36.10 34.60 35.10 22,767 +0.00(+0.00%)
Jun 12, 2019 36.50 36.60 34.70 35.10 7,606 -1.70(-4.62%)
Jun 11, 2019 37.50 38.20 36.60 36.80 10,211 -0.40(-1.08%)
Jun 10, 2019 32.50 37.80 32.50 37.20 16,517 +0.80(+2.20%)
Jun 07, 2019 36.00 36.50 34.00 36.40 4,510 +0.40(+1.11%)
Jun 06, 2019 34.50 36.10 34.40 36.00 4,685 +1.70(+4.96%)
Jun 05, 2019 35.50 35.50 34.30 34.30 3,711 -1.20(-3.38%)
Jun 04, 2019 34.70 37.20 34.70 35.50 5,078 +0.50(+1.43%)
Jun 03, 2019 35.60 35.60 33.60 35.00 6,338 -0.50(-1.41%)
May 31, 2019 35.60 36.20 35.00 35.50 5,670 -0.50(-1.39%)
May 30, 2019 36.50 36.50 35.60 36.00 5,507 -0.50(-1.37%)
May 29, 2019 35.50 36.50 35.10 36.50 8,940 +0.50(+1.39%)
May 28, 2019 34.10 36.20 34.00 36.00 7,073 +1.70(+4.96%)
May 24, 2019 34.10 35.55 33.90 34.30 11,680 +0.10(+0.29%)
May 23, 2019 35.30 35.30 33.90 34.20 17,093 -1.20(-3.39%)
May 22, 2019 35.30 35.50 34.10 35.40 7,234 +0.00(+0.00%)
May 21, 2019 35.00 35.70 34.20 35.40 14,845 +0.50(+1.43%)
May 20, 2019 35.00 36.36 34.20 34.90 9,640 -0.20(-0.57%)
May 17, 2019 36.20 37.00 35.00 35.10 11,070 -1.40(-3.84%)
May 16, 2019 38.00 38.20 36.00 36.50 14,485 -1.70(-4.45%)
May 15, 2019 36.90 38.30 36.70 38.20 5,507 +0.80(+2.14%)
May 14, 2019 36.80 37.60 35.70 37.40 7,444 +0.70(+1.91%)
May 13, 2019 36.50 37.40 35.90 36.70 5,270 -0.80(-2.13%)
May 10, 2019 38.00 38.10 36.20 37.50 5,420 -0.60(-1.57%)
May 09, 2019 37.10 38.50 35.90 38.10 8,226 +0.50(+1.33%)
May 08, 2019 38.50 39.20 37.50 37.60 7,087 -1.00(-2.59%)
May 07, 2019 38.40 39.50 38.20 38.60 5,614 -0.40(-1.03%)
May 06, 2019 37.50 39.10 37.40 39.00 8,865 +1.00(+2.63%)
May 03, 2019 37.50 38.70 37.50 38.00 7,400 +0.40(+1.06%)
May 02, 2019 38.80 39.10 36.70 37.60 154,341 -1.10(-2.84%)
May 01, 2019 39.20 39.20 38.50 38.70 6,903 -0.50(-1.28%)
Apr 30, 2019 39.30 39.50 38.60 39.20 9,896 -0.20(-0.51%)
Apr 29, 2019 40.40 40.50 39.30 39.40 6,232 -1.20(-2.96%)
Apr 26, 2019 40.30 41.00 40.20 40.60 2,390 +0.10(+0.25%)
Apr 25, 2019 41.40 41.60 40.10 40.50 5,126 -0.90(-2.17%)
Apr 24, 2019 41.00 42.00 40.70 41.40 4,590 +0.30(+0.73%)
Apr 23, 2019 40.30 41.40 40.10 41.10 6,478 +0.60(+1.48%)
Apr 22, 2019 40.20 41.00 40.20 40.50 9,970 +0.20(+0.50%)
Apr 18, 2019 40.60 41.20 40.10 40.30 7,590 -0.30(-0.74%)
Apr 17, 2019 41.20 41.70 40.40 40.60 6,448 -0.60(-1.46%)
Apr 16, 2019 41.00 41.80 40.70 41.20 5,650 +0.70(+1.73%)
Apr 15, 2019 41.90 42.00 40.10 40.50 8,780 -1.10(-2.64%)
Apr 12, 2019 41.70 42.50 41.50 41.60 10,870 +0.30(+0.73%)
Apr 11, 2019 40.00 41.60 40.00 41.30 32,403 +2.40(+6.17%)
Apr 10, 2019 39.00 39.20 38.10 38.90 14,750 -0.40(-1.02%)
Apr 09, 2019 39.60 39.60 38.80 39.30 5,752 -0.50(-1.26%)
Apr 08, 2019 39.60 40.00 39.60 39.80 4,322 +0.00(+0.00%)
Apr 05, 2019 39.80 40.30 39.60 39.80 29,390 +0.00(+0.00%)
Apr 04, 2019 39.80 39.90 39.15 39.80 11,341 +0.00(+0.00%)
Apr 03, 2019 39.80 39.90 39.00 39.80 11,692 -0.10(-0.25%)
Apr 02, 2019 39.10 40.00 37.10 39.90 54,771 +3.24(+8.85%)
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.