Skip to main content

Emcore Corp (NQ: EMKR )

0.3512 -0.0110 (-3.04%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.080 3.115 3.005 3.070 347,319 -0.06(-1.92%)
Jun 29, 2022 3.250 3.270 3.075 3.130 365,829 -0.16(-4.86%)
Jun 28, 2022 3.280 3.420 3.280 3.290 498,609 +0.01(+0.30%)
Jun 27, 2022 3.430 3.480 3.230 3.280 643,615 -0.17(-4.93%)
Jun 24, 2022 3.450 3.650 3.390 3.450 5,600,783 +0.00(+0.00%)
Jun 23, 2022 3.310 3.450 3.240 3.450 585,288 +0.13(+3.92%)
Jun 22, 2022 3.250 3.410 3.250 3.320 491,653 +0.01(+0.30%)
Jun 21, 2022 3.140 3.365 3.110 3.310 735,439 +0.20(+6.43%)
Jun 17, 2022 3.160 3.270 3.010 3.110 1,732,466 -0.06(-1.89%)
Jun 16, 2022 3.210 3.240 3.080 3.170 560,402 -0.14(-4.23%)
Jun 15, 2022 3.260 3.370 3.168 3.310 306,701 +0.12(+3.76%)
Jun 14, 2022 3.260 3.270 3.130 3.190 318,397 -0.01(-0.31%)
Jun 13, 2022 3.080 3.270 3.035 3.200 764,841 +0.00(+0.00%)
Jun 10, 2022 3.370 3.370 3.150 3.200 405,659 -0.21(-6.16%)
Jun 09, 2022 3.470 3.540 3.380 3.410 301,650 -0.09(-2.57%)
Jun 08, 2022 3.510 3.600 3.430 3.500 333,325 -0.04(-1.13%)
Jun 07, 2022 3.350 3.560 3.340 3.540 466,869 +0.14(+4.12%)
Jun 06, 2022 3.500 3.560 3.370 3.400 333,353 -0.10(-2.86%)
Jun 03, 2022 3.410 3.555 3.350 3.500 419,597 +0.03(+0.86%)
Jun 02, 2022 3.200 3.485 3.176 3.470 296,718 +0.28(+8.78%)
Jun 01, 2022 3.320 3.325 3.160 3.190 308,456 -0.11(-3.33%)
May 31, 2022 3.310 3.360 3.260 3.300 168,629 -0.03(-0.90%)
May 27, 2022 3.290 3.350 3.260 3.330 406,936 +0.08(+2.46%)
May 26, 2022 3.150 3.280 3.140 3.250 424,093 +0.12(+3.83%)
May 25, 2022 3.060 3.190 3.050 3.130 190,752 +0.04(+1.29%)
May 24, 2022 3.060 3.120 2.970 3.090 238,430 +0.00(+0.00%)
May 23, 2022 3.120 3.200 3.075 3.090 165,767 -0.02(-0.64%)
May 20, 2022 3.180 3.200 3.020 3.110 242,490 -0.02(-0.64%)
May 19, 2022 3.110 3.185 3.080 3.130 251,579 +0.02(+0.64%)
May 18, 2022 3.160 3.210 3.100 3.110 236,182 -0.11(-3.42%)
May 17, 2022 3.200 3.260 3.130 3.220 227,810 +0.08(+2.55%)
May 16, 2022 3.170 3.210 3.100 3.140 272,466 -0.05(-1.57%)
May 13, 2022 3.230 3.255 3.140 3.190 391,378 +0.01(+0.31%)
May 12, 2022 3.030 3.245 3.030 3.180 334,122 +0.11(+3.58%)
May 11, 2022 3.230 3.290 3.050 3.070 427,331 -0.18(-5.54%)
May 10, 2022 3.190 3.310 3.090 3.250 544,065 +0.13(+4.17%)
May 09, 2022 3.180 3.251 3.045 3.120 733,141 -0.13(-4.00%)
May 06, 2022 3.040 3.270 3.040 3.250 566,916 +0.17(+5.52%)
May 05, 2022 3.280 3.330 3.050 3.080 794,548 -0.53(-14.68%)
May 04, 2022 3.570 3.620 3.420 3.610 402,537 +0.02(+0.56%)
May 03, 2022 3.590 3.670 3.555 3.590 612,598 -0.01(-0.28%)
May 02, 2022 3.460 3.670 3.460 3.600 558,113 +0.15(+4.35%)
Apr 29, 2022 3.510 3.690 3.420 3.450 402,617 -0.11(-3.09%)
Apr 28, 2022 3.410 3.590 3.340 3.560 481,287 +0.18(+5.33%)
Apr 27, 2022 3.360 3.420 3.320 3.380 412,018 +0.02(+0.60%)
Apr 26, 2022 3.420 3.512 3.350 3.360 346,084 -0.12(-3.45%)
Apr 25, 2022 3.420 3.490 3.375 3.480 345,317 +0.06(+1.75%)
Apr 22, 2022 3.520 3.550 3.385 3.420 370,487 -0.12(-3.39%)
Apr 21, 2022 3.650 3.710 3.490 3.540 435,516 -0.07(-1.94%)
Apr 20, 2022 3.630 3.660 3.575 3.610 420,694 +0.01(+0.28%)
Apr 19, 2022 3.650 3.690 3.550 3.600 499,903 -0.05(-1.37%)
Apr 18, 2022 3.690 3.780 3.640 3.650 380,348 -0.03(-0.82%)
Apr 14, 2022 3.700 3.805 3.660 3.680 418,568 +0.00(+0.00%)
Apr 13, 2022 3.500 3.710 3.455 3.680 536,826 +0.18(+5.14%)
Apr 12, 2022 3.710 3.730 3.500 3.500 638,550 -0.16(-4.37%)
Apr 11, 2022 3.620 3.750 3.570 3.660 619,560 +0.03(+0.83%)
Apr 08, 2022 3.620 3.665 3.540 3.630 391,801 +0.01(+0.28%)
Apr 07, 2022 3.580 3.655 3.500 3.620 320,517 +0.04(+1.12%)
Apr 06, 2022 3.560 3.610 3.432 3.580 595,728 +0.00(+0.00%)
Apr 05, 2022 3.670 3.710 3.560 3.580 332,301 -0.14(-3.76%)
Apr 04, 2022 3.700 3.730 3.640 3.720 267,045 +0.03(+0.81%)
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.