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

Emcore Corp (NQ: EMKR )

2.600 -0.110 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2016 5.000 5.030 4.930 4.960 221,051 -0.04(-0.80%)
Aug 30, 2016 5.080 5.100 4.995 5.000 164,459 -0.05(-0.99%)
Aug 29, 2016 4.990 5.100 4.940 5.050 270,794 +0.08(+1.61%)
Aug 26, 2016 4.980 5.040 4.930 4.970 127,409 -0.03(-0.60%)
Aug 25, 2016 5.020 5.020 4.980 5.000 209,748 -0.01(-0.20%)
Aug 24, 2016 5.020 5.070 4.980 5.010 193,497 -0.06(-1.18%)
Aug 23, 2016 5.010 5.110 5.010 5.070 208,183 +0.03(+0.60%)
Aug 22, 2016 5.080 5.080 5.000 5.040 183,464 -0.05(-0.98%)
Aug 19, 2016 5.100 5.140 5.050 5.090 175,317 -0.03(-0.59%)
Aug 18, 2016 5.120 5.150 5.070 5.120 146,831 +0.01(+0.20%)
Aug 17, 2016 5.120 5.190 5.050 5.110 236,415 -0.04(-0.78%)
Aug 16, 2016 5.150 5.210 5.100 5.150 349,559 -0.02(-0.39%)
Aug 15, 2016 5.220 5.370 5.150 5.170 527,481 -0.07(-1.34%)
Aug 12, 2016 5.080 5.300 5.070 5.240 931,352 +0.18(+3.56%)
Aug 11, 2016 5.060 5.090 5.000 5.060 168,399 +0.01(+0.20%)
Aug 10, 2016 5.160 5.160 5.030 5.050 136,816 -0.09(-1.75%)
Aug 09, 2016 4.990 5.200 4.960 5.140 291,409 +0.10(+1.98%)
Aug 08, 2016 4.950 5.130 4.920 5.040 523,486 +0.11(+2.23%)
Aug 05, 2016 5.200 5.200 4.900 4.930 632,486 -0.33(-6.27%)
Aug 04, 2016 5.140 5.300 5.060 5.260 454,651 +0.17(+3.34%)
Aug 03, 2016 4.990 5.130 4.950 5.090 254,999 +0.11(+2.21%)
Aug 02, 2016 5.060 5.150 4.920 4.980 445,503 -0.12(-2.35%)
Aug 01, 2016 5.000 5.430 4.930 5.100 700,397 +0.12(+2.41%)
Jul 29, 2016 4.988 5.011 4.888 4.980 564,776 +0.01(+0.15%)
Jul 28, 2016 4.926 4.988 4.888 4.972 290,536 +0.04(+0.78%)
Jul 27, 2016 4.972 5.003 4.888 4.934 191,835 -0.01(-0.16%)
Jul 26, 2016 4.903 4.995 4.903 4.942 148,913 +0.03(+0.63%)
Jul 25, 2016 4.949 4.988 4.880 4.911 210,795 -0.04(-0.78%)
Jul 22, 2016 4.995 5.034 4.888 4.949 284,624 -0.05(-1.08%)
Jul 21, 2016 4.965 5.088 4.934 5.003 399,801 +0.04(+0.77%)
Jul 20, 2016 4.995 5.026 4.945 4.965 265,776 -0.01(-0.15%)
Jul 19, 2016 5.111 5.134 4.934 4.972 304,752 -0.15(-3.00%)
Jul 18, 2016 4.995 5.157 4.986 5.126 604,263 +0.12(+2.30%)
Jul 15, 2016 5.011 5.088 4.995 5.011 405,291 +0.02(+0.46%)
Jul 14, 2016 4.888 5.086 4.888 4.988 339,640 +0.02(+0.31%)
Jul 13, 2016 4.957 4.988 4.880 4.972 520,703 +0.05(+0.94%)
Jul 12, 2016 4.903 5.018 4.826 4.926 756,732 +0.04(+0.79%)
Jul 11, 2016 4.903 4.934 4.834 4.888 648,227 +0.04(+0.79%)
Jul 08, 2016 4.865 4.749 4.738 4.849 550,629 +0.10(+2.10%)
Jul 07, 2016 4.842 4.926 4.703 4.749 1,590,585 +0.32(+7.11%)
Jul 05, 2016 4.434 4.480 4.411 4.434 128,997 -0.04(-0.86%)
Jul 01, 2016 4.542 4.473 4.473 4.473 236,689 -0.09(-2.02%)
Jun 30, 2016 4.596 4.634 4.511 4.565 201,766 -0.05(-1.00%)
Jun 29, 2016 4.650 4.665 4.588 4.611 298,679 +0.02(+0.50%)
Jun 28, 2016 4.557 4.626 4.550 4.588 246,351 +0.06(+1.36%)
Jun 27, 2016 4.557 4.596 4.519 4.527 463,161 -0.05(-1.17%)
Jun 24, 2016 4.527 4.650 4.365 4.580 1,230,082 -0.13(-2.77%)
Jun 23, 2016 4.711 4.765 4.680 4.711 468,876 +0.02(+0.33%)
Jun 22, 2016 4.734 4.803 4.680 4.696 340,250 -0.03(-0.65%)
Jun 21, 2016 4.742 4.755 4.688 4.726 204,228 +0.00(+0.00%)
Jun 20, 2016 4.650 4.757 4.634 4.726 467,561 +0.12(+2.50%)
Jun 17, 2016 4.696 4.696 4.607 4.611 354,120 -0.08(-1.80%)
Jun 16, 2016 4.496 4.719 4.427 4.696 401,413 +0.21(+4.62%)
Jun 15, 2016 4.427 4.573 4.427 4.488 271,843 +0.06(+1.39%)
Jun 14, 2016 4.388 4.450 4.381 4.427 192,743 +0.04(+0.88%)
Jun 13, 2016 4.334 4.427 4.319 4.388 280,928 +0.03(+0.71%)
Jun 10, 2016 4.258 4.419 4.258 4.357 243,878 +0.05(+1.25%)
Jun 09, 2016 4.296 4.396 4.296 4.304 187,082 -0.01(-0.18%)
Jun 08, 2016 4.327 4.388 4.281 4.311 227,479 -0.06(-1.41%)
Jun 07, 2016 4.388 4.427 4.373 4.373 128,570 -0.03(-0.70%)
Jun 06, 2016 4.319 4.434 4.135 4.404 244,548 +0.08(+1.96%)
Jun 03, 2016 4.327 4.342 4.265 4.319 125,619 -0.02(-0.35%)
Jun 02, 2016 4.273 4.342 4.219 4.334 284,504 +0.08(+1.81%)
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.