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

Emcore Corp (NQ: EMKR )

2.910 +0.150 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 29, 2012 3.259 3.405 3.228 3.397 328,092 +0.19(+6.00%)
Jun 28, 2012 3.151 3.235 3.089 3.205 204,784 -0.04(-1.18%)
Jun 27, 2012 3.074 3.335 2.997 3.243 438,638 +0.15(+4.71%)
Jun 26, 2012 2.882 3.136 2.805 3.097 424,929 +0.24(+8.33%)
Jun 25, 2012 2.913 3.036 2.859 2.859 178,832 -0.08(-2.62%)
Jun 22, 2012 2.790 2.982 2.767 2.936 3,733,349 +0.17(+6.11%)
Jun 21, 2012 2.890 2.905 2.728 2.767 450,844 -0.08(-2.96%)
Jun 20, 2012 2.690 2.974 2.651 2.851 244,180 +0.12(+4.51%)
Jun 19, 2012 2.859 2.951 2.721 2.728 366,486 -0.12(-4.05%)
Jun 18, 2012 2.913 2.997 2.820 2.844 383,125 -0.08(-2.89%)
Jun 15, 2012 3.013 3.066 2.920 2.928 321,044 -0.07(-2.31%)
Jun 14, 2012 3.082 3.082 2.959 2.997 263,319 -0.07(-2.26%)
Jun 13, 2012 3.189 3.191 3.028 3.066 114,347 -0.12(-3.86%)
Jun 12, 2012 3.028 3.289 3.009 3.189 478,244 +0.20(+6.68%)
Jun 11, 2012 3.082 3.086 2.990 2.990 236,837 -0.08(-2.51%)
Jun 08, 2012 3.151 3.206 3.013 3.066 209,382 -0.11(-3.39%)
Jun 07, 2012 3.243 3.251 3.105 3.174 261,360 -0.01(-0.24%)
Jun 06, 2012 3.136 3.189 3.074 3.182 199,317 +0.08(+2.73%)
Jun 05, 2012 3.074 3.166 3.066 3.097 173,290 +0.02(+0.50%)
Jun 04, 2012 3.182 3.251 2.997 3.082 168,072 -0.07(-2.20%)
Jun 01, 2012 3.028 3.220 3.028 3.151 178,318 +0.00(+0.00%)
May 31, 2012 3.005 3.174 2.897 3.151 289,317 +0.15(+4.86%)
May 30, 2012 2.974 3.082 2.966 3.005 81,260 -0.05(-1.51%)
May 29, 2012 3.051 3.097 2.990 3.051 119,714 +0.01(+0.25%)
May 25, 2012 3.013 3.082 2.997 3.043 67,204 +0.02(+0.76%)
May 24, 2012 3.097 3.097 2.966 3.020 135,792 -0.08(-2.48%)
May 23, 2012 3.020 3.143 2.959 3.097 254,360 +0.02(+0.75%)
May 22, 2012 3.074 3.159 3.036 3.074 109,513 -0.01(-0.25%)
May 21, 2012 2.990 3.097 2.928 3.082 116,839 +0.11(+3.62%)
May 18, 2012 3.082 3.097 2.928 2.974 551,968 -0.10(-3.25%)
May 17, 2012 3.136 3.189 3.036 3.074 285,133 -0.07(-2.20%)
May 16, 2012 3.297 3.405 3.136 3.143 155,542 -0.14(-4.22%)
May 15, 2012 3.282 3.412 3.220 3.282 171,718 -0.01(-0.23%)
May 14, 2012 3.420 3.443 3.274 3.289 139,591 -0.22(-6.35%)
May 11, 2012 3.451 3.550 3.328 3.512 393,593 +0.03(+0.88%)
May 10, 2012 3.458 3.643 3.405 3.481 499,777 +0.13(+3.90%)
May 09, 2012 3.182 3.381 3.097 3.351 388,839 +0.14(+4.31%)
May 08, 2012 3.235 3.235 3.097 3.212 293,737 -0.05(-1.65%)
May 07, 2012 3.374 3.397 3.189 3.266 269,358 -0.10(-2.97%)
May 04, 2012 3.881 3.881 3.343 3.366 598,424 -0.48(-12.57%)
May 03, 2012 3.843 3.858 3.720 3.850 679,775 +0.02(+0.40%)
May 02, 2012 3.758 3.873 3.674 3.835 612,146 +0.01(+0.20%)
May 01, 2012 3.466 3.896 3.466 3.827 612,868 +0.35(+10.18%)
Apr 30, 2012 3.520 3.565 3.466 3.474 252,435 -0.06(-1.74%)
Apr 27, 2012 3.420 3.551 3.358 3.535 284,673 +0.14(+4.07%)
Apr 26, 2012 3.328 3.435 3.320 3.397 97,063 +0.05(+1.61%)
Apr 25, 2012 3.251 3.381 3.189 3.343 203,949 +0.13(+4.07%)
Apr 24, 2012 3.151 3.297 3.151 3.212 158,910 +0.08(+2.70%)
Apr 23, 2012 2.997 3.274 2.928 3.128 420,470 +0.08(+2.52%)
Apr 20, 2012 3.282 3.282 3.005 3.051 376,926 -0.15(-4.80%)
Apr 19, 2012 3.243 3.312 3.189 3.205 108,853 -0.04(-1.18%)
Apr 18, 2012 3.282 3.289 3.189 3.243 112,686 -0.07(-2.09%)
Apr 17, 2012 3.197 3.351 3.159 3.312 180,140 +0.15(+4.87%)
Apr 16, 2012 3.282 3.289 3.120 3.159 215,115 -0.08(-2.61%)
Apr 13, 2012 3.489 3.489 3.228 3.243 187,756 -0.26(-7.46%)
Apr 12, 2012 3.374 3.551 3.374 3.504 139,189 +0.13(+3.87%)
Apr 11, 2012 3.251 3.466 3.251 3.374 258,520 +0.17(+5.28%)
Apr 10, 2012 3.428 3.527 3.166 3.205 375,029 -0.22(-6.29%)
Apr 09, 2012 3.435 3.520 3.405 3.420 196,703 -0.11(-3.05%)
Apr 05, 2012 3.428 3.558 3.428 3.527 129,851 +0.08(+2.23%)
Apr 04, 2012 3.474 3.574 3.420 3.451 264,778 -0.11(-3.02%)
Apr 03, 2012 3.643 3.658 3.474 3.558 225,846 -0.10(-2.73%)
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.