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 (%)
Nov 30, 2023 0.4500 0.5100 0.4500 0.4704 257,109 +0.02(+4.53%)
Nov 29, 2023 0.4440 0.4500 0.4087 0.4500 118,717 +0.00(+0.87%)
Nov 28, 2023 0.4540 0.4790 0.4226 0.4461 96,101 -0.01(-1.68%)
Nov 27, 2023 0.3900 0.4800 0.3900 0.4537 607,832 +0.05(+13.45%)
Nov 24, 2023 0.3900 0.4024 0.3896 0.3999 88,712 +0.01(+3.20%)
Nov 22, 2023 0.3600 0.3950 0.3600 0.3875 242,840 +0.02(+6.75%)
Nov 21, 2023 0.4000 0.4000 0.3615 0.3630 569,274 -0.04(-10.35%)
Nov 20, 2023 0.4011 0.4201 0.3900 0.4049 286,665 +0.01(+1.73%)
Nov 17, 2023 0.4050 0.4250 0.3803 0.3980 371,130 -0.00(-0.15%)
Nov 16, 2023 0.4275 0.4275 0.3938 0.3986 168,522 -0.00(-0.60%)
Nov 15, 2023 0.4100 0.4220 0.3961 0.4010 547,343 -0.01(-2.17%)
Nov 14, 2023 0.4248 0.4500 0.4060 0.4099 232,307 -0.02(-4.67%)
Nov 13, 2023 0.4249 0.4389 0.4051 0.4300 144,680 -0.01(-1.83%)
Nov 10, 2023 0.4500 0.4534 0.4030 0.4380 179,939 -0.00(-0.25%)
Nov 09, 2023 0.4644 0.4644 0.4350 0.4391 183,353 -0.02(-4.25%)
Nov 08, 2023 0.4800 0.4899 0.4400 0.4586 181,178 -0.02(-4.46%)
Nov 07, 2023 0.4900 0.5100 0.4800 0.4800 161,332 -0.04(-7.51%)
Nov 06, 2023 0.4600 0.5251 0.4600 0.5190 86,093 +0.06(+12.34%)
Nov 03, 2023 0.4700 0.5299 0.4501 0.4620 352,794 +0.00(+0.41%)
Nov 02, 2023 0.4153 0.4650 0.4153 0.4601 208,738 +0.06(+15.02%)
Nov 01, 2023 0.4020 0.4201 0.4000 0.4000 19,650 -0.00(-0.50%)
Oct 31, 2023 0.4000 0.4191 0.3900 0.4020 159,313 -0.01(-1.93%)
Oct 30, 2023 0.3972 0.4100 0.3972 0.4099 108,551 +0.01(+3.20%)
Oct 27, 2023 0.4150 0.4300 0.3910 0.3972 194,977 -0.02(-5.59%)
Oct 26, 2023 0.4200 0.4500 0.4100 0.4207 100,835 -0.00(-0.31%)
Oct 25, 2023 0.4400 0.4490 0.4200 0.4220 315,033 -0.02(-4.09%)
Oct 24, 2023 0.4497 0.4599 0.4372 0.4400 75,947 -0.00(-1.01%)
Oct 23, 2023 0.4600 0.4600 0.4302 0.4445 181,851 -0.02(-3.35%)
Oct 20, 2023 0.4400 0.4600 0.4375 0.4599 82,871 +0.01(+3.07%)
Oct 19, 2023 0.4800 0.4830 0.4350 0.4462 83,408 +0.00(+0.27%)
Oct 18, 2023 0.4898 0.4898 0.4401 0.4450 69,254 -0.03(-6.51%)
Oct 17, 2023 0.4500 0.4950 0.4372 0.4760 214,353 +0.04(+9.68%)
Oct 16, 2023 0.4600 0.4600 0.4338 0.4340 260,208 -0.01(-2.36%)
Oct 13, 2023 0.4460 0.4769 0.4360 0.4445 626,546 -0.01(-1.22%)
Oct 12, 2023 0.4700 0.4999 0.4450 0.4500 354,640 -0.05(-9.82%)
Oct 11, 2023 0.5200 0.5298 0.4980 0.4990 186,639 -0.01(-2.73%)
Oct 10, 2023 0.4790 0.5299 0.4650 0.5130 293,098 +0.04(+7.64%)
Oct 09, 2023 0.4500 0.4900 0.4444 0.4766 235,794 +0.03(+7.34%)
Oct 06, 2023 0.4500 0.4580 0.4440 0.4440 139,962 -0.01(-1.33%)
Oct 05, 2023 0.4507 0.4900 0.4410 0.4500 164,055 +0.00(+0.11%)
Oct 04, 2023 0.4500 0.4754 0.4420 0.4495 146,765 -0.01(-2.26%)
Oct 03, 2023 0.4813 0.4912 0.4510 0.4599 141,649 -0.02(-4.45%)
Oct 02, 2023 0.5000 0.5000 0.4735 0.4813 268,849 +0.01(+1.22%)
Sep 29, 2023 0.5075 0.5100 0.4730 0.4755 257,742 -0.03(-5.30%)
Sep 28, 2023 0.5100 0.5200 0.4750 0.5021 101,018 +0.01(+1.56%)
Sep 27, 2023 0.4800 0.5099 0.4750 0.4944 106,050 +0.01(+3.00%)
Sep 26, 2023 0.4900 0.5080 0.4700 0.4800 227,761 -0.01(-2.40%)
Sep 25, 2023 0.5012 0.5194 0.4905 0.4918 158,462 -0.03(-5.79%)
Sep 22, 2023 0.5300 0.5500 0.5150 0.5220 150,532 -0.02(-3.32%)
Sep 21, 2023 0.5300 0.5500 0.5229 0.5399 64,926 -0.00(-0.57%)
Sep 20, 2023 0.5689 0.5689 0.5310 0.5430 70,936 -0.01(-1.27%)
Sep 19, 2023 0.5400 0.5800 0.5219 0.5500 1,038,653 -0.02(-3.51%)
Sep 18, 2023 0.5600 0.5763 0.5510 0.5700 99,170 +0.00(+0.00%)
Sep 15, 2023 0.5900 0.6280 0.5671 0.5700 611,399 -0.03(-4.76%)
Sep 14, 2023 0.5677 0.6100 0.5575 0.5985 651,184 +0.01(+2.17%)
Sep 13, 2023 0.5825 0.6100 0.5677 0.5858 104,256 +0.01(+1.88%)
Sep 12, 2023 0.5610 0.5840 0.5426 0.5750 139,015 +0.01(+2.68%)
Sep 11, 2023 0.5350 0.5700 0.5256 0.5600 128,847 +0.00(+0.88%)
Sep 08, 2023 0.5651 0.5700 0.5519 0.5551 69,249 -0.01(-0.95%)
Sep 07, 2023 0.5553 0.5779 0.5550 0.5604 205,859 -0.02(-3.23%)
Sep 06, 2023 0.5889 0.5889 0.5671 0.5791 93,668 +0.00(+0.02%)
Sep 05, 2023 0.5680 0.5846 0.5600 0.5790 208,378 +0.01(+2.30%)
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.