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

Emcore Corp (NQ: EMKR )

2.950 +0.100 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Jun 01, 2016 4.334 4.388 4.250 4.258 277,016 -0.09(-2.12%)
May 31, 2016 4.373 4.450 4.311 4.350 285,791 +0.01(+0.18%)
May 27, 2016 4.250 4.342 4.342 4.342 337,272 +0.09(+2.17%)
May 26, 2016 4.188 4.273 4.081 4.250 402,478 +0.06(+1.47%)
May 25, 2016 4.211 4.235 4.027 4.188 239,583 +0.00(+0.00%)
May 24, 2016 4.065 4.235 4.065 4.188 177,614 +0.13(+3.22%)
May 23, 2016 4.065 4.127 3.996 4.058 187,825 -0.01(-0.19%)
May 20, 2016 4.019 4.080 4.004 4.065 129,930 +0.05(+1.34%)
May 19, 2016 4.042 4.065 3.996 4.012 201,691 -0.03(-0.76%)
May 18, 2016 4.027 4.112 4.019 4.042 254,034 +0.02(+0.38%)
May 17, 2016 4.119 4.135 4.019 4.027 323,350 -0.09(-2.24%)
May 16, 2016 4.089 4.165 4.050 4.119 305,525 +0.03(+0.75%)
May 13, 2016 4.150 4.211 4.081 4.089 369,581 -0.08(-2.03%)
May 12, 2016 4.288 4.288 4.142 4.173 415,029 -0.11(-2.51%)
May 11, 2016 4.265 4.357 4.235 4.281 378,865 +0.00(+0.00%)
May 10, 2016 4.250 4.288 4.196 4.281 418,734 +0.02(+0.54%)
May 09, 2016 4.288 4.304 4.204 4.258 344,669 -0.06(-1.42%)
May 06, 2016 4.227 4.350 4.035 4.319 824,740 -0.12(-2.60%)
May 05, 2016 4.381 4.504 4.365 4.434 296,528 +0.07(+1.58%)
May 04, 2016 4.388 4.442 4.342 4.365 258,083 -0.02(-0.53%)
May 03, 2016 4.419 4.442 4.373 4.388 258,622 -0.05(-1.04%)
May 02, 2016 4.427 4.480 4.342 4.434 192,433 +0.05(+1.23%)
Apr 29, 2016 4.404 4.434 4.365 4.381 313,410 -0.03(-0.70%)
Apr 28, 2016 4.465 4.523 4.388 4.411 255,622 -0.07(-1.54%)
Apr 27, 2016 4.419 4.511 4.381 4.480 156,027 +0.04(+0.86%)
Apr 26, 2016 4.442 4.469 4.381 4.442 207,294 +0.02(+0.35%)
Apr 25, 2016 4.434 4.542 4.413 4.427 307,952 -0.04(-0.86%)
Apr 22, 2016 4.457 4.511 4.404 4.465 227,961 -0.02(-0.34%)
Apr 21, 2016 4.504 4.504 4.415 4.480 438,412 -0.02(-0.51%)
Apr 20, 2016 4.457 4.507 4.419 4.504 408,564 +0.06(+1.38%)
Apr 19, 2016 4.342 4.461 4.265 4.442 308,857 +0.11(+2.48%)
Apr 18, 2016 4.434 4.485 4.327 4.334 333,537 -0.14(-3.09%)
Apr 15, 2016 4.588 4.588 4.450 4.473 351,131 -0.12(-2.51%)
Apr 14, 2016 4.688 4.726 4.511 4.588 724,022 -0.08(-1.81%)
Apr 13, 2016 4.611 4.711 4.388 4.673 2,436,703 +0.77(+19.69%)
Apr 12, 2016 3.919 3.950 3.881 3.904 123,704 -0.03(-0.78%)
Apr 11, 2016 3.881 4.050 3.858 3.935 183,568 +0.08(+1.99%)
Apr 08, 2016 3.912 3.912 3.827 3.858 243,700 -0.02(-0.59%)
Apr 07, 2016 4.035 4.042 3.843 3.881 400,760 -0.10(-2.51%)
Apr 06, 2016 3.950 4.035 3.919 3.981 259,561 +0.01(+0.19%)
Apr 05, 2016 4.035 4.104 3.912 3.973 438,360 -0.09(-2.27%)
Apr 04, 2016 3.858 4.150 3.804 4.065 2,061,960 +0.22(+5.80%)
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.