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

Emcore Corp (NQ: EMKR )

1.090 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 30, 2023 7.700 8.100 7.526 7.526 36,126 -0.37(-4.73%)
Jun 29, 2023 6.700 8.000 6.630 7.900 107,977 +1.08(+15.77%)
Jun 28, 2023 6.732 6.980 6.610 6.824 16,738 -0.15(-2.21%)
Jun 27, 2023 6.800 7.239 6.720 6.978 12,836 +0.08(+1.13%)
Jun 26, 2023 7.200 7.205 6.746 6.900 11,319 -0.23(-3.24%)
Jun 23, 2023 6.859 7.131 6.600 7.131 19,369 +0.39(+5.79%)
Jun 22, 2023 6.900 7.199 6.723 6.741 13,446 -0.37(-5.18%)
Jun 21, 2023 7.000 7.200 6.700 7.109 12,447 +0.03(+0.41%)
Jun 20, 2023 6.900 7.300 6.806 7.080 26,701 -0.02(-0.28%)
Jun 16, 2023 6.900 7.500 6.790 7.100 122,043 +0.30(+4.41%)
Jun 15, 2023 6.700 7.200 6.394 6.800 87,101 +0.00(+0.00%)
Jun 14, 2023 7.100 7.200 6.646 6.800 66,801 -0.34(-4.76%)
Jun 13, 2023 7.115 7.480 7.110 7.140 15,865 -0.13(-1.73%)
Jun 12, 2023 7.100 7.600 7.100 7.266 14,785 -0.27(-3.63%)
Jun 09, 2023 7.499 7.650 7.261 7.540 11,114 +0.03(+0.45%)
Jun 08, 2023 7.200 7.577 7.111 7.506 10,496 +0.14(+1.91%)
Jun 07, 2023 7.510 7.700 7.200 7.365 23,989 -0.09(-1.26%)
Jun 06, 2023 7.700 7.799 7.400 7.459 11,507 +0.01(+0.12%)
Jun 05, 2023 7.600 7.898 7.310 7.450 14,232 -0.05(-0.67%)
Jun 02, 2023 7.100 7.650 7.007 7.500 18,457 +0.29(+4.02%)
Jun 01, 2023 7.571 7.571 7.000 7.210 50,325 -0.25(-3.35%)
May 31, 2023 7.811 8.013 7.369 7.460 22,482 -0.38(-4.82%)
May 30, 2023 7.732 8.099 7.576 7.838 18,550 +0.11(+1.38%)
May 26, 2023 7.970 8.112 7.550 7.731 36,874 -0.30(-3.70%)
May 25, 2023 9.000 9.002 7.834 8.028 78,173 -0.53(-6.21%)
May 24, 2023 8.800 8.775 8.200 8.560 29,049 -0.21(-2.37%)
May 23, 2023 8.900 8.984 8.510 8.768 34,930 -0.09(-1.02%)
May 22, 2023 8.900 9.400 8.781 8.858 21,454 -0.24(-2.67%)
May 19, 2023 9.400 9.400 9.000 9.101 19,256 +0.30(+3.40%)
May 18, 2023 8.600 9.092 8.600 8.802 35,231 +0.05(+0.59%)
May 17, 2023 8.800 9.309 8.417 8.750 29,869 -0.25(-2.78%)
May 16, 2023 9.000 9.458 8.844 9.000 16,323 -0.00(-0.01%)
May 15, 2023 9.000 9.499 8.720 9.001 40,245 -0.18(-1.91%)
May 12, 2023 9.600 9.649 8.900 9.176 39,007 -0.37(-3.90%)
May 11, 2023 9.700 10.00 9.200 9.548 30,320 -0.42(-4.21%)
May 10, 2023 10.20 10.30 9.795 9.968 36,852 -0.03(-0.32%)
May 09, 2023 10.00 10.30 9.720 10.00 71,483 +0.00(+0.00%)
May 08, 2023 10.50 10.70 10.00 10.00 26,512 -0.60(-5.66%)
May 05, 2023 10.90 11.41 10.40 10.60 47,194 -0.50(-4.50%)
May 04, 2023 10.50 11.30 10.30 11.10 55,291 +0.50(+4.72%)
May 03, 2023 10.60 10.70 10.12 10.60 17,440 -0.05(-0.47%)
May 02, 2023 10.10 10.70 9.900 10.65 20,559 +0.35(+3.40%)
May 01, 2023 10.70 11.10 10.20 10.30 11,136 -0.60(-5.50%)
Apr 28, 2023 10.90 11.10 10.60 10.90 7,652 -0.10(-0.91%)
Apr 27, 2023 11.00 11.40 10.80 11.00 10,887 +0.00(+0.00%)
Apr 26, 2023 11.20 11.28 10.80 11.00 10,577 +0.00(+0.00%)
Apr 25, 2023 11.00 11.45 10.95 11.00 10,877 -0.20(-1.79%)
Apr 24, 2023 10.50 11.50 10.40 11.20 53,879 +0.50(+4.67%)
Apr 21, 2023 10.50 11.30 10.10 10.70 64,629 +0.60(+5.94%)
Apr 20, 2023 9.800 10.30 9.800 10.10 17,712 +0.10(+1.00%)
Apr 19, 2023 9.900 10.70 9.820 10.00 36,785 +0.18(+1.83%)
Apr 18, 2023 10.50 10.70 9.820 9.820 59,745 -0.68(-6.48%)
Apr 17, 2023 10.60 10.80 10.20 10.50 30,253 -0.10(-0.94%)
Apr 14, 2023 11.00 11.00 10.40 10.60 19,982 -0.40(-3.64%)
Apr 13, 2023 10.80 11.30 10.80 11.00 14,077 -0.10(-0.90%)
Apr 12, 2023 10.90 11.39 10.90 11.10 13,231 +0.10(+0.91%)
Apr 11, 2023 11.20 11.60 11.00 11.00 11,512 -0.20(-1.79%)
Apr 10, 2023 11.40 11.50 11.20 11.20 6,352 -0.10(-0.88%)
Apr 06, 2023 11.20 11.52 11.20 11.30 5,936 -0.10(-0.88%)
Apr 05, 2023 10.60 11.40 10.60 11.40 13,130 +0.30(+2.70%)
Apr 04, 2023 11.20 11.45 11.00 11.10 11,492 -0.30(-2.63%)
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.