Skip to main content

Emcore Corp (NQ: EMKR )

1.085 +0.015 (+1.40%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 56.10 58.10 27,702 +2.60(+4.68%)
Jan 28, 2022 54.20 55.50 52.80 55.50 18,382 +0.70(+1.28%)
Jan 27, 2022 59.95 59.95 54.40 54.80 25,028 -2.80(-4.86%)
Jan 26, 2022 59.20 60.00 57.10 57.60 42,749 -0.90(-1.54%)
Jan 25, 2022 58.30 59.60 56.90 58.50 28,654 -0.30(-0.51%)
Jan 24, 2022 54.00 59.20 53.00 58.80 60,942 +5.20(+9.70%)
Jan 21, 2022 55.50 56.20 53.40 53.60 49,883 -2.80(-4.96%)
Jan 20, 2022 58.20 59.40 56.25 56.40 32,091 -1.30(-2.25%)
Jan 19, 2022 59.80 60.35 57.00 57.70 63,398 -2.30(-3.83%)
Jan 18, 2022 61.70 61.70 59.75 60.00 38,359 -2.40(-3.85%)
Jan 14, 2022 62.40 0 -0.80(-1.27%)
Jan 13, 2022 67.40 68.30 62.60 63.20 45,476 -4.10(-6.09%)
Jan 12, 2022 66.50 67.80 65.60 67.30 38,843 +0.90(+1.36%)
Jan 11, 2022 64.20 67.10 63.40 66.40 22,908 +2.30(+3.59%)
Jan 10, 2022 64.80 64.80 62.80 64.10 21,103 -0.90(-1.38%)
Jan 07, 2022 65.80 67.30 65.00 65.00 20,947 -1.40(-2.11%)
Jan 06, 2022 68.70 69.30 65.95 66.40 52,809 -1.90(-2.78%)
Jan 05, 2022 72.00 72.30 68.00 68.30 24,325 -3.50(-4.87%)
Jan 04, 2022 70.60 72.90 69.25 71.80 49,891 +1.50(+2.13%)
Jan 03, 2022 70.00 71.70 69.60 70.30 32,075 +0.50(+0.72%)
Dec 31, 2021 70.00 71.40 69.80 69.80 32,635 -0.30(-0.43%)
Dec 30, 2021 71.20 72.10 70.05 70.10 26,021 -1.50(-2.09%)
Dec 29, 2021 69.90 72.90 69.01 71.60 20,074 +1.30(+1.85%)
Dec 28, 2021 72.40 72.45 70.20 70.30 16,905 -2.40(-3.30%)
Dec 27, 2021 71.60 75.30 70.97 72.70 38,519 +0.90(+1.25%)
Dec 23, 2021 68.80 72.00 68.55 71.80 23,872 +3.00(+4.36%)
Dec 22, 2021 64.70 69.00 64.30 68.80 60,122 +3.00(+4.56%)
Dec 21, 2021 65.90 66.60 63.80 65.80 50,499 +0.90(+1.39%)
Dec 20, 2021 63.30 65.05 61.60 64.90 56,795 +1.10(+1.72%)
Dec 17, 2021 62.50 64.55 61.40 63.80 257,600 +0.80(+1.27%)
Dec 16, 2021 65.30 66.40 62.90 63.00 45,730 -2.10(-3.23%)
Dec 15, 2021 63.80 65.60 62.90 65.10 48,956 +0.60(+0.93%)
Dec 14, 2021 64.50 66.50 64.10 64.50 37,004 -1.00(-1.53%)
Dec 13, 2021 63.70 68.30 63.61 65.50 53,491 +0.10(+0.15%)
Dec 10, 2021 66.90 68.40 64.60 65.40 23,865 -1.40(-2.10%)
Dec 09, 2021 68.50 69.90 66.60 66.80 48,691 -2.20(-3.19%)
Dec 08, 2021 69.90 70.30 68.60 69.00 28,134 -1.10(-1.57%)
Dec 07, 2021 68.10 72.30 67.90 70.10 37,830 +3.00(+4.47%)
Dec 06, 2021 66.50 67.50 65.00 67.10 27,906 +1.10(+1.67%)
Dec 03, 2021 66.90 67.15 64.70 66.00 35,661 -0.80(-1.20%)
Dec 02, 2021 66.50 67.50 63.50 66.80 106,098 +0.20(+0.30%)
Dec 01, 2021 74.00 75.20 65.20 66.60 133,087 -7.10(-9.63%)
Nov 30, 2021 74.50 75.40 71.84 73.70 29,017 -1.70(-2.25%)
Nov 29, 2021 77.30 78.50 73.80 75.40 18,647 -1.40(-1.82%)
Nov 26, 2021 75.80 77.70 73.30 76.80 21,422 -2.40(-3.03%)
Nov 24, 2021 79.20 80.00 77.87 79.20 9,046 -0.70(-0.88%)
Nov 23, 2021 76.90 80.30 76.90 79.90 25,221 +2.40(+3.10%)
Nov 22, 2021 77.90 78.70 75.90 77.50 26,805 +0.30(+0.39%)
Nov 19, 2021 77.20 78.15 75.70 77.20 25,855 -1.00(-1.28%)
Nov 18, 2021 79.80 78.80 78.20 78.20 31,418 -1.80(-2.25%)
Nov 17, 2021 84.00 84.60 79.80 80.00 35,143 -4.00(-4.76%)
Nov 16, 2021 85.40 86.10 83.30 84.00 30,128 -1.20(-1.41%)
Nov 15, 2021 86.70 87.10 84.10 85.20 15,789 -1.40(-1.62%)
Nov 12, 2021 84.50 86.70 83.80 86.60 14,198 +2.50(+2.97%)
Nov 11, 2021 82.90 85.50 82.90 84.10 15,542 +1.60(+1.94%)
Nov 10, 2021 84.50 82.50 17,150 -2.30(-2.71%)
Nov 09, 2021 86.90 87.30 84.10 84.80 17,823 -1.70(-1.97%)
Nov 08, 2021 83.70 87.25 83.70 86.50 28,869 +3.80(+4.59%)
Nov 05, 2021 82.80 85.50 82.10 82.70 19,850 +0.70(+0.85%)
Nov 04, 2021 82.20 83.90 80.40 82.00 22,348 -0.10(-0.12%)
Nov 03, 2021 78.50 82.80 77.75 82.10 29,656 +4.10(+5.26%)
Nov 02, 2021 74.30 78.30 74.30 78.00 28,438 +2.90(+3.86%)
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.