Indicators

Emcore Corp (NQ: EMKR )

0.9901 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	4.334	4.342	4.218	4.342	346,845	-0.17(-3.75%)
Sep 27, 2012	4.427	4.511	4.327	4.511	377,846	+0.09(+2.09%)
Sep 26, 2012	4.196	4.419	4.073	4.419	108,951	+0.24(+5.70%)
Sep 25, 2012	4.288	4.319	4.127	4.181	87,137	-0.12(-2.68%)
Sep 24, 2012	4.327	4.396	4.219	4.296	170,313	-0.08(-1.93%)
Sep 21, 2012	4.265	4.419	4.227	4.381	323,406	+0.13(+3.07%)
Sep 20, 2012	4.035	4.342	4.035	4.250	287,987	+0.15(+3.75%)
Sep 19, 2012	3.950	4.112	3.950	4.096	109,489	+0.15(+3.90%)
Sep 18, 2012	4.019	4.089	3.904	3.942	123,211	-0.12(-3.02%)
Sep 17, 2012	3.904	4.089	3.904	4.065	191,422	+0.13(+3.32%)
Sep 14, 2012	3.843	3.958	3.843	3.935	124,067	+0.10(+2.61%)
Sep 13, 2012	3.735	3.904	3.735	3.835	127,507	+0.07(+1.84%)
Sep 12, 2012	3.712	3.781	3.643	3.766	122,570	+0.04(+1.03%)
Sep 11, 2012	3.674	3.773	3.651	3.727	49,400	+0.02(+0.62%)
Sep 10, 2012	3.743	3.796	3.697	3.704	89,300	-0.08(-2.03%)
Sep 07, 2012	3.735	3.789	3.720	3.781	90,929	+0.00(+0.00%)
Sep 06, 2012	3.574	3.796	3.558	3.781	208,628	+0.21(+5.81%)
Sep 05, 2012	3.558	3.612	3.535	3.574	110,028	-0.01(-0.21%)

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.