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

Emcore Corp (NQ: EMKR )

2.710 UNCHANGED
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 (%)
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%)
Aug 01, 2012 3.850 3.850 3.697 3.743 188,934 -0.08(-2.21%)
Jul 31, 2012 3.727 3.958 3.689 3.827 230,464 +0.08(+2.26%)
Jul 30, 2012 3.712 3.800 3.650 3.743 114,317 +0.03(+0.83%)
Jul 27, 2012 3.658 3.789 3.650 3.712 112,444 +0.05(+1.26%)
Jul 26, 2012 3.681 3.720 3.566 3.666 131,343 +0.02(+0.63%)
Jul 25, 2012 3.435 3.666 3.358 3.643 197,901 +0.22(+6.28%)
Jul 24, 2012 3.597 3.620 3.420 3.428 168,304 -0.18(-4.90%)
Jul 23, 2012 3.658 3.658 3.551 3.604 121,493 -0.12(-3.10%)
Jul 20, 2012 3.858 3.873 3.681 3.720 137,365 -0.17(-4.35%)
Jul 19, 2012 3.643 4.027 3.543 3.889 557,372 +0.28(+7.66%)
Jul 18, 2012 3.481 3.650 3.451 3.612 142,401 +0.11(+3.07%)
Jul 17, 2012 3.697 3.697 3.443 3.504 97,772 -0.18(-5.00%)
Jul 16, 2012 3.604 3.835 3.604 3.689 153,123 +0.07(+1.91%)
Jul 13, 2012 3.527 3.804 3.451 3.620 475,629 +0.35(+10.82%)
Jul 12, 2012 3.374 3.420 3.266 3.266 168,127 -0.17(-4.92%)
Jul 11, 2012 3.405 3.443 3.366 3.435 72,855 +0.05(+1.59%)
Jul 10, 2012 3.420 3.504 3.351 3.381 259,302 -0.06(-1.79%)
Jul 09, 2012 3.412 3.535 3.328 3.443 188,772 +0.02(+0.67%)
Jul 06, 2012 3.420 3.474 3.351 3.420 202,604 -0.03(-0.89%)
Jul 05, 2012 3.428 3.504 3.381 3.451 87,041 -0.02(-0.44%)
Jul 03, 2012 3.435 3.535 3.366 3.466 164,625 +0.01(+0.22%)
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.