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

Emcore Corp (NQ: EMKR )

2.730 -0.200 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2014 4.419 4.457 4.304 4.373 405,580 -0.05(-1.22%)
Sep 29, 2014 4.450 4.488 4.265 4.427 965,345 -0.19(-4.16%)
Sep 26, 2014 4.480 4.634 4.457 4.619 915,892 +0.11(+2.39%)
Sep 25, 2014 4.534 4.557 4.419 4.511 321,635 -0.03(-0.68%)
Sep 24, 2014 4.573 4.585 4.457 4.542 444,469 -0.03(-0.67%)
Sep 23, 2014 4.511 4.634 4.419 4.573 1,220,963 +0.02(+0.51%)
Sep 22, 2014 4.342 4.565 4.342 4.550 1,573,861 +0.09(+2.07%)
Sep 19, 2014 4.096 4.473 4.096 4.457 5,233,194 +0.33(+8.01%)
Sep 18, 2014 4.519 4.534 4.127 4.127 11,275,021 +0.83(+25.17%)
Sep 17, 2014 3.189 3.320 3.189 3.297 128,516 +0.09(+2.88%)
Sep 16, 2014 3.159 3.235 3.159 3.205 86,247 +0.02(+0.48%)
Sep 15, 2014 3.259 3.274 3.143 3.189 109,662 -0.08(-2.58%)
Sep 12, 2014 3.220 3.343 3.220 3.274 73,594 +0.06(+1.91%)
Sep 11, 2014 3.251 3.251 3.189 3.212 165,294 -0.02(-0.48%)
Sep 10, 2014 3.243 3.243 3.199 3.228 115,952 -0.04(-1.18%)
Sep 09, 2014 3.312 3.343 3.251 3.266 85,788 -0.06(-1.85%)
Sep 08, 2014 3.274 3.351 3.274 3.328 57,066 +0.03(+0.93%)
Sep 05, 2014 3.312 3.343 3.274 3.297 85,172 -0.04(-1.15%)
Sep 04, 2014 3.358 3.366 3.328 3.335 113,010 -0.02(-0.69%)
Sep 03, 2014 3.389 3.428 3.347 3.358 79,240 -0.01(-0.23%)
Sep 02, 2014 3.351 3.420 3.351 3.366 83,723 +0.00(+0.00%)
Aug 29, 2014 3.389 3.366 3.366 3.366 120,491 -0.05(-1.35%)
Aug 28, 2014 3.343 3.428 3.320 3.412 110,175 +0.05(+1.60%)
Aug 27, 2014 3.343 3.397 3.343 3.358 62,353 -0.01(-0.23%)
Aug 26, 2014 3.197 3.428 3.197 3.366 273,828 +0.11(+3.30%)
Aug 25, 2014 3.251 3.375 3.251 3.259 253,253 -0.03(-0.93%)
Aug 22, 2014 3.174 3.343 3.099 3.289 484,909 +0.08(+2.64%)
Aug 21, 2014 3.312 3.312 3.182 3.205 177,873 -0.09(-2.80%)
Aug 20, 2014 3.112 3.366 3.097 3.297 390,444 +0.15(+4.89%)
Aug 19, 2014 3.074 3.178 3.112 3.143 243,586 +0.03(+0.99%)
Aug 18, 2014 3.020 3.151 2.997 3.112 277,652 +0.08(+2.79%)
Aug 15, 2014 3.043 3.074 3.005 3.028 100,622 -0.01(-0.25%)
Aug 14, 2014 3.028 3.066 3.016 3.036 307,457 +0.02(+0.51%)
Aug 13, 2014 3.013 3.013 2.997 3.020 54,318 -0.01(-0.25%)
Aug 12, 2014 3.043 3.066 3.005 3.028 34,345 +0.00(+0.00%)
Aug 11, 2014 3.059 3.089 2.997 3.028 81,778 -0.04(-1.25%)
Aug 08, 2014 3.105 3.105 3.036 3.066 76,028 -0.02(-0.75%)
Aug 07, 2014 3.112 3.151 3.059 3.089 450,409 -0.04(-1.23%)
Aug 06, 2014 3.089 3.132 3.082 3.128 121,991 +0.01(+0.25%)
Aug 05, 2014 3.120 3.143 3.059 3.120 111,600 +0.00(+0.00%)
Aug 04, 2014 3.120 3.159 3.059 3.120 67,797 -0.02(-0.73%)
Aug 01, 2014 3.105 3.151 3.051 3.143 98,268 +0.02(+0.74%)
Jul 31, 2014 3.136 3.143 3.082 3.120 54,353 -0.02(-0.49%)
Jul 30, 2014 3.136 3.197 3.074 3.136 208,436 +0.05(+1.49%)
Jul 29, 2014 3.082 3.120 3.074 3.089 170,524 +0.02(+0.50%)
Jul 28, 2014 3.074 3.105 2.966 3.074 143,954 +0.01(+0.25%)
Jul 25, 2014 3.036 3.074 3.035 3.066 54,338 +0.02(+0.50%)
Jul 24, 2014 3.074 3.097 3.029 3.051 69,315 -0.02(-0.50%)
Jul 23, 2014 3.082 3.097 3.051 3.066 23,528 -0.01(-0.25%)
Jul 22, 2014 3.074 3.112 3.051 3.074 33,896 +0.02(+0.50%)
Jul 21, 2014 3.074 3.112 3.043 3.059 60,098 -0.01(-0.25%)
Jul 18, 2014 3.109 3.112 3.066 3.066 47,233 +0.00(+0.00%)
Jul 17, 2014 3.051 3.136 3.043 3.066 296,475 -0.01(-0.25%)
Jul 16, 2014 3.151 3.205 3.066 3.074 86,423 -0.10(-3.15%)
Jul 15, 2014 3.159 3.228 3.128 3.174 64,250 +0.00(+0.00%)
Jul 14, 2014 3.166 3.228 3.128 3.174 135,274 +0.05(+1.72%)
Jul 11, 2014 3.120 3.128 3.097 3.120 36,304 -0.03(-0.98%)
Jul 10, 2014 3.051 3.159 3.043 3.151 68,095 +0.02(+0.49%)
Jul 09, 2014 3.066 3.174 3.005 3.136 52,447 +0.07(+2.26%)
Jul 08, 2014 3.059 3.089 2.997 3.066 117,127 -0.02(-0.75%)
Jul 07, 2014 3.182 3.212 3.051 3.089 202,959 -0.10(-3.13%)
Jul 03, 2014 3.143 3.189 3.189 3.189 32,530 +0.04(+1.22%)
Jul 02, 2014 3.182 3.243 3.128 3.151 114,157 -0.05(-1.44%)
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.