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

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
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 29, 2014 3.389 3.366 3.366 3.366 120,491 -0.05(-1.35%)
Aug 28, 2014 3.343 3.428 3.320 3.412 110,175 +0.05(+1.60%)
Aug 27, 2014 3.343 3.397 3.343 3.358 62,353 -0.01(-0.23%)
Aug 26, 2014 3.197 3.428 3.197 3.366 273,828 +0.11(+3.30%)
Aug 25, 2014 3.251 3.375 3.251 3.259 253,253 -0.03(-0.93%)
Aug 22, 2014 3.174 3.343 3.099 3.289 484,909 +0.08(+2.64%)
Aug 21, 2014 3.312 3.312 3.182 3.205 177,873 -0.09(-2.80%)
Aug 20, 2014 3.112 3.366 3.097 3.297 390,444 +0.15(+4.89%)
Aug 19, 2014 3.074 3.178 3.112 3.143 243,586 +0.03(+0.99%)
Aug 18, 2014 3.020 3.151 2.997 3.112 277,652 +0.08(+2.79%)
Aug 15, 2014 3.043 3.074 3.005 3.028 100,622 -0.01(-0.25%)
Aug 14, 2014 3.028 3.066 3.016 3.036 307,457 +0.02(+0.51%)
Aug 13, 2014 3.013 3.013 2.997 3.020 54,318 -0.01(-0.25%)
Aug 12, 2014 3.043 3.066 3.005 3.028 34,345 +0.00(+0.00%)
Aug 11, 2014 3.059 3.089 2.997 3.028 81,778 -0.04(-1.25%)
Aug 08, 2014 3.105 3.105 3.036 3.066 76,028 -0.02(-0.75%)
Aug 07, 2014 3.112 3.151 3.059 3.089 450,409 -0.04(-1.23%)
Aug 06, 2014 3.089 3.132 3.082 3.128 121,991 +0.01(+0.25%)
Aug 05, 2014 3.120 3.143 3.059 3.120 111,600 +0.00(+0.00%)
Aug 04, 2014 3.120 3.159 3.059 3.120 67,797 -0.02(-0.73%)
Aug 01, 2014 3.105 3.151 3.051 3.143 98,268 +0.02(+0.74%)
Jul 31, 2014 3.136 3.143 3.082 3.120 54,353 -0.02(-0.49%)
Jul 30, 2014 3.136 3.197 3.074 3.136 208,436 +0.05(+1.49%)
Jul 29, 2014 3.082 3.120 3.074 3.089 170,524 +0.02(+0.50%)
Jul 28, 2014 3.074 3.105 2.966 3.074 143,954 +0.01(+0.25%)
Jul 25, 2014 3.036 3.074 3.035 3.066 54,338 +0.02(+0.50%)
Jul 24, 2014 3.074 3.097 3.029 3.051 69,315 -0.02(-0.50%)
Jul 23, 2014 3.082 3.097 3.051 3.066 23,528 -0.01(-0.25%)
Jul 22, 2014 3.074 3.112 3.051 3.074 33,896 +0.02(+0.50%)
Jul 21, 2014 3.074 3.112 3.043 3.059 60,098 -0.01(-0.25%)
Jul 18, 2014 3.109 3.112 3.066 3.066 47,233 +0.00(+0.00%)
Jul 17, 2014 3.051 3.136 3.043 3.066 296,475 -0.01(-0.25%)
Jul 16, 2014 3.151 3.205 3.066 3.074 86,423 -0.10(-3.15%)
Jul 15, 2014 3.159 3.228 3.128 3.174 64,250 +0.00(+0.00%)
Jul 14, 2014 3.166 3.228 3.128 3.174 135,274 +0.05(+1.72%)
Jul 11, 2014 3.120 3.128 3.097 3.120 36,304 -0.03(-0.98%)
Jul 10, 2014 3.051 3.159 3.043 3.151 68,095 +0.02(+0.49%)
Jul 09, 2014 3.066 3.174 3.005 3.136 52,447 +0.07(+2.26%)
Jul 08, 2014 3.059 3.089 2.997 3.066 117,127 -0.02(-0.75%)
Jul 07, 2014 3.182 3.212 3.051 3.089 202,959 -0.10(-3.13%)
Jul 03, 2014 3.143 3.189 3.189 3.189 32,530 +0.04(+1.22%)
Jul 02, 2014 3.182 3.243 3.128 3.151 114,157 -0.05(-1.44%)
Jul 01, 2014 3.151 3.212 3.128 3.197 200,421 +0.03(+0.97%)
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.