Skip to main content

Emcore Corp (NQ: EMKR )

2.290 +0.060 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.240 2.300 2.220 2.290 125,417 +0.06(+2.69%)
Oct 10, 2024 2.170 2.320 2.070 2.230 271,686 +0.06(+2.76%)
Oct 09, 2024 2.280 2.320 2.150 2.170 399,456 -0.14(-6.06%)
Oct 08, 2024 2.360 2.360 2.270 2.310 203,540 -0.02(-0.86%)
Oct 07, 2024 2.440 2.540 2.330 2.330 450,141 -0.12(-4.90%)
Oct 04, 2024 2.270 2.460 2.260 2.450 442,564 +0.08(+3.38%)
Oct 03, 2024 2.300 2.420 2.210 2.370 598,511 +0.07(+3.04%)
Oct 02, 2024 2.480 2.518 2.230 2.300 1,526,667 -0.15(-6.12%)
Oct 01, 2024 2.290 2.570 2.110 2.450 3,860,710 +0.24(+10.86%)
Sep 30, 2024 2.360 2.450 1.840 2.210 31,189,292 +1.00(+82.64%)
Sep 27, 2024 1.180 1.220 1.160 1.210 106,383 +0.02(+1.68%)
Sep 26, 2024 1.140 1.190 1.120 1.190 87,795 +0.06(+5.78%)
Sep 25, 2024 1.200 1.226 1.120 1.125 74,778 -0.10(-8.16%)
Sep 24, 2024 1.210 1.240 1.180 1.225 113,050 +0.03(+2.08%)
Sep 23, 2024 1.160 1.220 1.120 1.200 134,587 +0.06(+5.26%)
Sep 20, 2024 1.080 1.190 1.080 1.140 83,184 +0.05(+4.59%)
Sep 19, 2024 1.120 1.130 1.020 1.090 85,150 +0.02(+1.87%)
Sep 18, 2024 1.110 1.147 1.050 1.070 66,816 -0.03(-2.73%)
Sep 17, 2024 1.050 1.128 1.050 1.100 108,766 +0.05(+4.76%)
Sep 16, 2024 1.040 1.050 1.020 1.050 54,811 +0.01(+0.96%)
Sep 13, 2024 1.030 1.070 1.020 1.040 58,492 +0.01(+0.97%)
Sep 12, 2024 1.040 1.070 1.010 1.030 45,600 -0.01(-0.96%)
Sep 11, 2024 1.030 1.050 1.010 1.040 53,314 +0.00(+0.00%)
Sep 10, 2024 1.060 1.060 1.010 1.040 21,879 -0.01(-0.95%)
Sep 09, 2024 0.9500 1.100 0.9518 1.050 205,033 +0.11(+11.49%)
Sep 06, 2024 0.9600 0.9651 0.9001 0.9418 130,690 -0.03(-3.42%)
Sep 05, 2024 0.9843 0.9879 0.9606 0.9752 25,350 +0.02(+1.89%)
Sep 04, 2024 1.030 1.048 0.9480 0.9571 56,692 -0.08(-7.97%)
Sep 03, 2024 1.060 1.080 1.030 1.040 25,543 -0.01(-0.95%)
Aug 30, 2024 1.060 1.100 1.050 1.050 61,844 -0.02(-1.87%)
Aug 29, 2024 1.070 1.120 1.055 1.070 29,844 +0.00(+0.00%)
Aug 28, 2024 1.070 1.120 1.040 1.070 44,370 +0.01(+0.94%)
Aug 27, 2024 1.080 1.118 1.050 1.060 47,251 -0.04(-3.64%)
Aug 26, 2024 1.140 1.260 1.080 1.100 229,983 -0.02(-1.79%)
Aug 23, 2024 1.010 1.140 1.010 1.120 233,106 +0.09(+8.74%)
Aug 22, 2024 1.010 1.050 1.010 1.030 76,110 +0.03(+3.00%)
Aug 21, 2024 1.015 1.042 0.9999 1.000 98,695 -0.02(-1.96%)
Aug 20, 2024 1.040 1.050 1.000 1.020 139,249 -0.03(-2.86%)
Aug 19, 2024 0.9900 1.070 0.9900 1.050 334,079 +0.05(+5.00%)
Aug 16, 2024 1.030 1.070 0.9800 1.000 77,592 -0.04(-3.85%)
Aug 15, 2024 1.000 1.110 1.000 1.040 167,923 +0.02(+1.96%)
Aug 14, 2024 1.000 1.050 0.9866 1.020 121,234 +0.04(+3.82%)
Aug 13, 2024 0.9930 1.000 0.9600 0.9825 199,893 -0.02(-1.54%)
Aug 12, 2024 0.9342 1.030 0.9128 0.9979 317,422 +0.07(+7.13%)
Aug 09, 2024 0.9000 0.9599 0.9000 0.9315 140,389 +0.01(+0.77%)
Aug 08, 2024 0.9532 0.9550 0.8741 0.9244 231,022 -0.03(-3.21%)
Aug 07, 2024 1.030 1.030 0.9300 0.9551 486,994 +0.01(+0.97%)
Aug 06, 2024 1.140 1.140 0.9272 0.9459 899,407 -0.14(-13.22%)
Aug 05, 2024 1.110 1.150 1.080 1.090 277,462 -0.11(-9.17%)
Aug 02, 2024 1.170 1.220 1.110 1.200 241,805 +0.03(+2.56%)
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.