Indicators

Emcore Corp (NQ: EMKR )

2.650 +0.080 (+3.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.360	3.370	3.250	3.290	68,900	-0.05(-1.50%)
Jun 27, 2019	3.400	3.410	3.309	3.340	33,712	-0.04(-1.18%)
Jun 26, 2019	3.390	3.430	3.380	3.380	9,082	-0.01(-0.29%)
Jun 25, 2019	3.390	3.420	3.307	3.390	22,273	-0.02(-0.59%)
Jun 24, 2019	3.390	3.450	3.349	3.410	241,954	+0.00(+0.00%)
Jun 21, 2019	3.390	3.480	3.350	3.410	29,500	+0.02(+0.59%)
Jun 20, 2019	3.400	3.490	3.333	3.390	90,841	+0.00(+0.00%)
Jun 19, 2019	3.360	3.490	3.360	3.390	105,092	+0.05(+1.50%)
Jun 18, 2019	3.460	3.625	3.300	3.340	375,708	-0.13(-3.75%)
Jun 17, 2019	3.570	3.585	3.450	3.470	480,964	+0.00(+0.00%)
Jun 14, 2019	3.530	3.530	3.460	3.470	234,200	-0.04(-1.14%)
Jun 13, 2019	3.530	3.610	3.460	3.510	227,673	+0.00(+0.00%)
Jun 12, 2019	3.650	3.660	3.470	3.510	76,067	-0.17(-4.62%)
Jun 11, 2019	3.750	3.820	3.660	3.680	102,112	-0.04(-1.08%)
Jun 10, 2019	3.250	3.780	3.250	3.720	165,177	+0.08(+2.20%)
Jun 07, 2019	3.600	3.650	3.400	3.640	45,100	+0.04(+1.11%)
Jun 06, 2019	3.450	3.610	3.440	3.600	46,850	+0.17(+4.96%)
Jun 05, 2019	3.550	3.550	3.430	3.430	37,114	-0.12(-3.38%)
Jun 04, 2019	3.470	3.720	3.470	3.550	50,781	+0.05(+1.43%)

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.