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

Emcore Corp (NQ: EMKR )

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2017 10.80 10.80 10.50 10.65 525,454 -0.15(-1.39%)
Jun 29, 2017 11.05 11.15 10.25 10.80 961,645 -0.70(-6.09%)
Jun 28, 2017 11.30 11.50 11.15 11.50 179,742 +0.30(+2.68%)
Jun 27, 2017 11.50 11.50 11.10 11.20 337,128 -0.30(-2.61%)
Jun 26, 2017 11.80 11.85 11.40 11.50 309,799 -0.20(-1.71%)
Jun 23, 2017 11.40 11.95 11.20 11.70 757,291 +0.35(+3.08%)
Jun 22, 2017 11.25 11.40 11.10 11.35 352,129 +0.15(+1.34%)
Jun 21, 2017 11.25 11.35 11.15 11.20 223,336 -0.15(-1.32%)
Jun 20, 2017 11.45 11.60 11.25 11.35 290,018 -0.10(-0.87%)
Jun 19, 2017 11.20 11.50 11.14 11.45 279,611 +0.30(+2.69%)
Jun 16, 2017 11.05 11.35 11.05 11.15 326,293 +0.05(+0.45%)
Jun 15, 2017 10.85 11.20 10.71 11.10 307,180 +0.25(+2.30%)
Jun 14, 2017 11.15 11.50 10.60 10.85 594,948 -0.40(-3.56%)
Jun 13, 2017 11.15 11.30 11.05 11.25 270,200 +0.20(+1.81%)
Jun 12, 2017 11.75 11.75 11.05 11.05 587,417 +0.00(+0.00%)
Jun 09, 2017 11.05 11.88 10.90 11.05 818,070 +0.00(+0.00%)
Jun 08, 2017 10.40 11.15 10.39 11.05 333,353 +0.65(+6.25%)
Jun 07, 2017 10.45 10.70 10.25 10.40 158,832 -0.05(-0.48%)
Jun 06, 2017 10.45 10.50 10.20 10.45 147,245 +0.00(+0.00%)
Jun 05, 2017 10.25 10.45 10.20 10.45 148,474 +0.25(+2.45%)
Jun 02, 2017 10.40 10.55 10.18 10.20 143,457 -0.15(-1.45%)
Jun 01, 2017 10.15 10.43 10.10 10.35 109,273 +0.30(+2.99%)
May 31, 2017 10.40 10.50 10.05 10.05 121,511 -0.35(-3.37%)
May 30, 2017 10.30 10.65 10.25 10.40 243,916 +0.10(+0.97%)
May 26, 2017 10.30 10.35 10.05 10.30 149,838 +0.00(+0.00%)
May 25, 2017 10.00 10.35 10.00 10.30 165,732 +0.30(+3.00%)
May 24, 2017 10.25 10.25 9.925 10.00 121,735 -0.25(-2.44%)
May 23, 2017 10.30 10.30 10.10 10.25 109,889 +0.00(+0.00%)
May 22, 2017 9.950 10.30 9.850 10.25 209,999 +0.30(+3.02%)
May 19, 2017 10.25 10.30 9.900 9.950 159,339 -0.30(-2.93%)
May 18, 2017 10.20 10.35 10.05 10.25 171,406 -0.05(-0.49%)
May 17, 2017 10.75 10.80 10.25 10.30 215,247 -0.60(-5.50%)
May 16, 2017 11.00 11.00 10.70 10.90 294,877 -0.05(-0.46%)
May 15, 2017 10.70 10.97 10.70 10.95 277,925 +0.30(+2.82%)
May 12, 2017 10.65 10.80 10.50 10.65 220,854 -0.05(-0.47%)
May 11, 2017 10.60 10.85 10.39 10.70 306,438 +0.05(+0.47%)
May 10, 2017 10.65 10.76 10.35 10.65 373,617 +0.00(+0.00%)
May 09, 2017 10.25 10.65 10.10 10.65 640,602 +0.40(+3.90%)
May 08, 2017 9.850 10.35 9.800 10.25 589,723 +0.40(+4.06%)
May 05, 2017 9.700 9.900 9.550 9.850 698,076 +0.20(+2.07%)
May 04, 2017 9.000 9.900 8.950 9.650 1,170,815 +1.20(+14.20%)
May 03, 2017 8.900 8.950 8.300 8.450 831,611 -0.45(-5.06%)
May 02, 2017 9.250 9.250 8.900 8.900 367,506 -0.35(-3.78%)
May 01, 2017 9.000 9.250 8.950 9.250 195,545 +0.25(+2.78%)
Apr 28, 2017 9.150 9.250 8.950 9.000 276,025 -0.15(-1.64%)
Apr 27, 2017 9.050 9.200 9.000 9.150 201,838 +0.15(+1.67%)
Apr 26, 2017 8.850 9.150 8.850 9.000 262,490 +0.10(+1.12%)
Apr 25, 2017 9.050 9.250 8.850 8.900 498,111 -0.10(-1.11%)
Apr 24, 2017 8.950 9.100 8.900 9.000 473,952 +0.15(+1.69%)
Apr 21, 2017 8.900 8.950 8.800 8.850 225,247 +0.00(+0.00%)
Apr 20, 2017 8.750 8.900 8.700 8.850 198,239 +0.10(+1.14%)
Apr 19, 2017 8.800 8.950 8.500 8.750 332,949 +0.00(+0.00%)
Apr 18, 2017 8.550 8.950 8.350 8.750 426,947 +0.15(+1.74%)
Apr 17, 2017 8.500 8.600 8.400 8.600 129,794 +0.10(+1.18%)
Apr 13, 2017 8.350 8.600 8.150 8.500 490,531 +0.25(+3.03%)
Apr 12, 2017 8.500 8.500 8.100 8.250 544,874 -0.25(-2.94%)
Apr 11, 2017 8.500 8.550 8.400 8.500 283,113 +0.00(+0.00%)
Apr 10, 2017 8.650 8.450 8.500 412,003 -0.15(-1.73%)
Apr 07, 2017 8.500 8.650 8.400 8.650 297,341 +0.10(+1.17%)
Apr 06, 2017 8.400 8.600 8.267 8.550 282,505 +0.15(+1.79%)
Apr 05, 2017 8.500 8.625 8.350 8.400 398,259 -0.10(-1.18%)
Apr 04, 2017 8.400 8.575 8.400 8.500 403,987 +0.05(+0.59%)
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.