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

Emcore Corp (NQ: EMKR )

2.710 -0.100 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2012 3.666 3.666 3.504 3.574 29,847 -0.06(-1.69%)
Oct 26, 2012 3.574 3.635 3.635 3.635 66,101 +0.03(+0.85%)
Oct 25, 2012 3.543 3.635 3.543 3.604 85,325 +0.05(+1.51%)
Oct 24, 2012 3.704 3.704 3.535 3.551 213,560 -0.12(-3.14%)
Oct 23, 2012 3.635 3.704 3.543 3.666 158,510 -0.03(-0.83%)
Oct 19, 2012 3.827 3.881 3.689 3.697 134,872 -0.14(-3.61%)
Oct 18, 2012 3.896 3.942 3.835 3.835 94,829 -0.05(-1.38%)
Oct 17, 2012 3.889 3.958 3.881 3.889 46,412 -0.01(-0.20%)
Oct 16, 2012 3.896 3.927 3.827 3.896 68,737 +0.00(+0.00%)
Oct 15, 2012 3.820 3.958 3.804 3.896 38,835 +0.11(+2.84%)
Oct 12, 2012 3.873 3.873 3.770 3.789 69,640 -0.05(-1.40%)
Oct 11, 2012 3.881 3.927 3.843 3.843 51,483 -0.02(-0.40%)
Oct 10, 2012 3.996 4.042 3.843 3.858 303,967 -0.15(-3.65%)
Oct 09, 2012 4.127 4.165 3.966 4.004 121,087 -0.13(-3.16%)
Oct 08, 2012 4.196 4.242 4.127 4.135 179,814 -0.07(-1.65%)
Oct 05, 2012 4.250 4.250 4.196 4.204 134,427 -0.02(-0.36%)
Oct 04, 2012 4.242 4.288 4.196 4.219 308,783 +0.01(+0.18%)
Oct 03, 2012 4.250 4.388 4.211 4.211 296,406 -0.03(-0.72%)
Oct 02, 2012 4.242 4.296 4.219 4.242 193,105 -0.01(-0.18%)
Oct 01, 2012 4.334 4.365 4.219 4.250 138,141 -0.09(-2.12%)
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%)
Sep 04, 2012 3.589 3.612 3.520 3.581 53,687 -0.03(-0.85%)
Aug 31, 2012 3.612 3.689 3.559 3.612 77,394 +0.05(+1.51%)
Aug 30, 2012 3.635 3.689 3.543 3.558 52,510 -0.12(-3.14%)
Aug 29, 2012 3.727 3.766 3.558 3.674 67,544 -0.17(-4.40%)
Aug 27, 2012 3.766 3.866 3.643 3.843 316,775 +0.08(+2.04%)
Aug 24, 2012 4.004 4.035 3.766 3.766 167,508 -0.26(-6.49%)
Aug 23, 2012 3.820 4.065 3.820 4.027 148,390 +0.08(+2.14%)
Aug 22, 2012 3.989 4.112 3.935 3.942 76,011 -0.09(-2.29%)
Aug 21, 2012 4.150 4.181 4.004 4.035 112,273 -0.09(-2.23%)
Aug 20, 2012 4.089 4.250 4.004 4.127 218,104 +0.02(+0.37%)
Aug 17, 2012 4.058 4.135 3.996 4.112 86,652 +0.04(+0.94%)
Aug 16, 2012 3.858 4.135 3.766 4.073 354,928 +0.22(+5.79%)
Aug 15, 2012 3.758 3.881 3.735 3.850 77,912 +0.06(+1.62%)
Aug 14, 2012 3.835 3.866 3.720 3.789 140,591 +0.00(+0.00%)
Aug 13, 2012 3.919 3.958 3.704 3.789 297,265 -0.16(-4.09%)
Aug 10, 2012 3.927 4.012 3.919 3.950 56,161 +0.04(+0.98%)
Aug 09, 2012 4.089 4.104 3.889 3.912 154,136 -0.22(-5.21%)
Aug 08, 2012 4.004 4.196 3.942 4.127 215,729 +0.16(+4.07%)
Aug 07, 2012 3.935 4.073 3.919 3.966 177,554 +0.08(+2.18%)
Aug 06, 2012 3.804 3.950 3.773 3.881 178,687 +0.02(+0.60%)
Aug 03, 2012 3.942 3.958 3.796 3.858 102,421 -0.10(-2.52%)
Aug 02, 2012 3.777 3.958 3.674 3.958 119,108 +0.22(+5.75%)
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.