Skip to main content

Emcore Corp (NQ: EMKR )

0.3561 -0.0061 (-1.68%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.610 5.810 277,023 +0.26(+4.68%)
Jan 28, 2022 5.420 5.550 5.280 5.550 183,822 +0.07(+1.28%)
Jan 27, 2022 5.995 5.995 5.440 5.480 250,289 -0.28(-4.86%)
Jan 26, 2022 5.920 6.000 5.710 5.760 427,490 -0.09(-1.54%)
Jan 25, 2022 5.830 5.960 5.690 5.850 286,546 -0.03(-0.51%)
Jan 24, 2022 5.400 5.920 5.300 5.880 609,422 +0.52(+9.70%)
Jan 21, 2022 5.550 5.620 5.340 5.360 498,836 -0.28(-4.96%)
Jan 20, 2022 5.820 5.940 5.625 5.640 320,918 -0.13(-2.25%)
Jan 19, 2022 5.980 6.035 5.700 5.770 633,988 -0.23(-3.83%)
Jan 18, 2022 6.170 6.170 5.975 6.000 383,597 -0.24(-3.85%)
Jan 14, 2022 6.240 0 -0.08(-1.27%)
Jan 13, 2022 6.740 6.830 6.260 6.320 454,762 -0.41(-6.09%)
Jan 12, 2022 6.650 6.780 6.560 6.730 388,439 +0.09(+1.36%)
Jan 11, 2022 6.420 6.710 6.340 6.640 229,087 +0.23(+3.59%)
Jan 10, 2022 6.480 6.480 6.280 6.410 211,034 -0.09(-1.38%)
Jan 07, 2022 6.580 6.730 6.500 6.500 209,470 -0.14(-2.11%)
Jan 06, 2022 6.870 6.930 6.595 6.640 528,095 -0.19(-2.78%)
Jan 05, 2022 7.200 7.230 6.800 6.830 243,251 -0.35(-4.87%)
Jan 04, 2022 7.060 7.290 6.925 7.180 498,917 +0.15(+2.13%)
Jan 03, 2022 7.000 7.170 6.960 7.030 320,752 +0.05(+0.72%)
Dec 31, 2021 7.000 7.140 6.980 6.980 326,355 -0.03(-0.43%)
Dec 30, 2021 7.120 7.210 7.005 7.010 260,211 -0.15(-2.09%)
Dec 29, 2021 6.990 7.290 6.901 7.160 200,747 +0.13(+1.85%)
Dec 28, 2021 7.240 7.245 7.020 7.030 169,051 -0.24(-3.30%)
Dec 27, 2021 7.160 7.530 7.097 7.270 385,192 +0.09(+1.25%)
Dec 23, 2021 6.880 7.200 6.855 7.180 238,720 +0.30(+4.36%)
Dec 22, 2021 6.470 6.900 6.430 6.880 601,228 +0.30(+4.56%)
Dec 21, 2021 6.590 6.660 6.380 6.580 504,997 +0.09(+1.39%)
Dec 20, 2021 6.330 6.505 6.160 6.490 567,958 +0.11(+1.72%)
Dec 17, 2021 6.250 6.455 6.140 6.380 2,576,005 +0.08(+1.27%)
Dec 16, 2021 6.530 6.640 6.290 6.300 457,301 -0.21(-3.23%)
Dec 15, 2021 6.380 6.560 6.290 6.510 489,563 +0.06(+0.93%)
Dec 14, 2021 6.450 6.650 6.410 6.450 370,040 -0.10(-1.53%)
Dec 13, 2021 6.370 6.830 6.361 6.550 534,913 +0.01(+0.15%)
Dec 10, 2021 6.690 6.840 6.460 6.540 238,654 -0.14(-2.10%)
Dec 09, 2021 6.850 6.990 6.660 6.680 486,916 -0.22(-3.19%)
Dec 08, 2021 6.990 7.030 6.860 6.900 281,344 -0.11(-1.57%)
Dec 07, 2021 6.810 7.230 6.790 7.010 378,306 +0.30(+4.47%)
Dec 06, 2021 6.650 6.750 6.500 6.710 279,063 +0.11(+1.67%)
Dec 03, 2021 6.690 6.715 6.470 6.600 356,613 -0.08(-1.20%)
Dec 02, 2021 6.650 6.750 6.350 6.680 1,060,986 +0.02(+0.30%)
Dec 01, 2021 7.400 7.520 6.520 6.660 1,330,879 -0.71(-9.63%)
Nov 30, 2021 7.450 7.540 7.184 7.370 290,172 -0.17(-2.25%)
Nov 29, 2021 7.730 7.850 7.380 7.540 186,472 -0.14(-1.82%)
Nov 26, 2021 7.580 7.770 7.330 7.680 214,227 -0.24(-3.03%)
Nov 24, 2021 7.920 8.000 7.787 7.920 90,464 -0.07(-0.88%)
Nov 23, 2021 7.690 8.030 7.690 7.990 252,214 +0.24(+3.10%)
Nov 22, 2021 7.790 7.870 7.590 7.750 268,054 +0.03(+0.39%)
Nov 19, 2021 7.720 7.815 7.570 7.720 258,559 -0.10(-1.28%)
Nov 18, 2021 7.980 7.880 7.820 7.820 314,186 -0.18(-2.25%)
Nov 17, 2021 8.400 8.460 7.980 8.000 351,439 -0.40(-4.76%)
Nov 16, 2021 8.540 8.610 8.330 8.400 301,289 -0.12(-1.41%)
Nov 15, 2021 8.670 8.710 8.410 8.520 157,896 -0.14(-1.62%)
Nov 12, 2021 8.450 8.670 8.380 8.660 141,981 +0.25(+2.97%)
Nov 11, 2021 8.290 8.550 8.290 8.410 155,428 +0.16(+1.94%)
Nov 10, 2021 8.450 8.250 171,507 -0.23(-2.71%)
Nov 09, 2021 8.690 8.730 8.410 8.480 178,230 -0.17(-1.97%)
Nov 08, 2021 8.370 8.725 8.370 8.650 288,697 +0.38(+4.59%)
Nov 05, 2021 8.280 8.550 8.210 8.270 198,506 +0.07(+0.85%)
Nov 04, 2021 8.220 8.390 8.040 8.200 223,486 -0.01(-0.12%)
Nov 03, 2021 7.850 8.280 7.775 8.210 296,565 +0.41(+5.26%)
Nov 02, 2021 7.430 7.830 7.430 7.800 284,389 +0.29(+3.86%)
Nov 01, 2021 7.580 7.480 7.270 7.510 228,488 +0.03(+0.40%)
Oct 29, 2021 7.310 7.520 7.230 7.480 408,856 +0.16(+2.19%)
Oct 28, 2021 7.150 7.400 7.080 7.320 195,261 +0.20(+2.81%)
Oct 27, 2021 7.010 7.280 6.970 7.120 207,153 +0.11(+1.57%)
Oct 26, 2021 7.160 6.980 7.010 156,175 -0.14(-1.96%)
Oct 25, 2021 7.100 7.245 7.060 7.150 146,158 +0.06(+0.85%)
Oct 22, 2021 7.380 7.380 7.070 7.090 166,765 -0.30(-4.06%)
Oct 21, 2021 7.410 7.530 7.285 7.390 179,613 -0.01(-0.14%)
Oct 20, 2021 7.400 7.520 7.300 7.400 97,205 +0.01(+0.14%)
Oct 19, 2021 7.450 7.470 7.300 7.390 136,150 -0.05(-0.67%)
Oct 18, 2021 7.530 7.630 7.400 7.440 170,305 -0.16(-2.11%)
Oct 15, 2021 7.650 7.740 7.560 7.600 214,248 -0.02(-0.26%)
Oct 14, 2021 7.380 7.650 7.380 7.620 237,147 +0.30(+4.10%)
Oct 13, 2021 7.200 7.365 7.160 7.320 134,783 +0.11(+1.53%)
Oct 12, 2021 7.150 7.220 6.990 7.210 283,120 +0.05(+0.70%)
Oct 11, 2021 7.220 7.390 7.150 7.160 182,524 -0.01(-0.14%)
Oct 08, 2021 7.310 7.380 7.120 7.170 285,910 -0.13(-1.78%)
Oct 07, 2021 7.270 7.480 7.270 7.300 209,560 +0.12(+1.67%)
Oct 06, 2021 7.260 7.340 7.140 7.180 197,356 -0.13(-1.78%)
Oct 05, 2021 7.410 7.540 7.300 7.310 197,428 -0.10(-1.35%)
Oct 04, 2021 7.610 7.620 7.320 7.410 313,701 -0.21(-2.76%)
Oct 01, 2021 7.540 7.650 7.420 7.620 176,423 +0.14(+1.87%)
Sep 30, 2021 7.580 7.750 7.440 7.480 242,106 -0.02(-0.27%)
Sep 29, 2021 7.500 7.560 7.400 7.500 219,275 +0.06(+0.81%)
Sep 28, 2021 7.070 7.600 7.010 7.440 581,209 +0.33(+4.64%)
Sep 27, 2021 7.170 7.240 7.080 7.110 190,180 -0.07(-0.97%)
Sep 24, 2021 6.940 7.260 6.920 7.180 573,521 +0.16(+2.28%)
Sep 23, 2021 6.920 7.080 6.815 7.020 297,709 +0.17(+2.48%)
Sep 22, 2021 6.670 6.948 6.660 6.850 308,600 +0.24(+3.63%)
Sep 21, 2021 6.800 6.880 6.580 6.610 244,812 -0.19(-2.79%)
Sep 20, 2021 6.880 6.916 6.710 6.800 191,508 -0.32(-4.49%)
Sep 17, 2021 7.260 7.290 7.050 7.120 309,428 -0.12(-1.66%)
Sep 16, 2021 7.110 7.300 6.950 7.240 261,392 +0.15(+2.12%)
Sep 15, 2021 7.100 7.141 7.010 7.090 222,256 -0.03(-0.42%)
Sep 14, 2021 7.360 7.360 7.071 7.120 236,929 -0.21(-2.86%)
Sep 13, 2021 7.400 7.430 7.270 7.330 196,754 -0.01(-0.14%)
Sep 10, 2021 7.540 7.560 7.340 7.340 215,627 -0.13(-1.74%)
Sep 09, 2021 7.360 7.550 7.360 7.470 329,092 +0.09(+1.22%)
Sep 08, 2021 7.700 7.700 7.360 7.380 349,405 -0.35(-4.53%)
Sep 07, 2021 7.680 7.795 7.660 7.730 169,511 +0.01(+0.13%)
Sep 03, 2021 7.780 7.810 7.530 7.720 113,487 -0.06(-0.77%)
Sep 02, 2021 7.420 7.920 7.420 7.780 306,434 +0.38(+5.14%)
Sep 01, 2021 7.500 7.660 7.370 7.400 295,361 -0.08(-1.07%)
Aug 31, 2021 7.480 7.530 7.330 7.480 310,770 +0.00(+0.00%)
Aug 30, 2021 7.710 7.715 7.450 7.480 301,218 -0.17(-2.22%)
Aug 27, 2021 7.540 7.730 7.540 7.650 476,476 +0.13(+1.73%)
Aug 26, 2021 7.695 7.695 7.480 7.520 373,052 -0.13(-1.70%)
Aug 25, 2021 7.440 7.670 7.400 7.650 477,691 +0.18(+2.41%)
Aug 24, 2021 7.330 7.530 7.280 7.470 412,255 +0.14(+1.91%)
Aug 23, 2021 6.990 7.360 6.950 7.330 461,333 +0.44(+6.39%)
Aug 20, 2021 6.840 6.950 6.785 6.890 429,259 +0.05(+0.73%)
Aug 19, 2021 6.830 6.870 6.690 6.840 400,183 -0.12(-1.72%)
Aug 18, 2021 6.970 7.170 6.930 6.960 421,498 +0.03(+0.43%)
Aug 17, 2021 7.250 7.390 6.910 6.930 514,866 -0.46(-6.22%)
Aug 16, 2021 7.680 7.680 7.280 7.390 511,287 -0.44(-5.62%)
Aug 13, 2021 8.100 8.100 7.760 7.830 336,183 -0.30(-3.69%)
Aug 12, 2021 8.330 8.380 8.020 8.130 349,083 -0.16(-1.93%)
Aug 11, 2021 8.320 8.320 8.060 8.290 265,285 -0.04(-0.48%)
Aug 10, 2021 8.750 8.777 8.300 8.330 239,555 -0.42(-4.80%)
Aug 09, 2021 9.000 9.140 8.695 8.750 339,257 -0.29(-3.21%)
Aug 06, 2021 9.220 9.250 8.745 9.040 388,453 -0.11(-1.20%)
Aug 05, 2021 8.270 9.450 8.100 9.150 825,174 +0.91(+11.04%)
Aug 04, 2021 8.350 8.598 8.200 8.240 604,179 -0.27(-3.17%)
Aug 03, 2021 8.590 8.710 8.320 8.510 314,928 -0.12(-1.39%)
Aug 02, 2021 8.800 8.895 8.590 8.630 272,831 -0.11(-1.26%)
Jul 30, 2021 8.890 9.110 8.690 8.740 284,919 -0.26(-2.89%)
Jul 29, 2021 8.880 9.080 8.750 9.000 257,838 +0.23(+2.62%)
Jul 28, 2021 8.450 8.860 8.435 8.770 182,323 +0.41(+4.90%)
Jul 27, 2021 8.472 8.570 8.131 8.360 269,981 -0.24(-2.79%)
Jul 26, 2021 8.640 8.850 8.560 8.600 237,192 +0.00(+0.00%)
Jul 23, 2021 8.920 9.010 8.470 8.600 178,371 -0.21(-2.38%)
Jul 22, 2021 9.050 9.190 8.530 8.810 256,933 -0.27(-2.97%)
Jul 21, 2021 8.730 9.280 8.730 9.080 646,550 +0.44(+5.09%)
Jul 20, 2021 8.250 8.680 8.130 8.640 324,463 +0.46(+5.62%)
Jul 19, 2021 8.010 8.320 7.810 8.180 516,154 -0.01(-0.12%)
Jul 16, 2021 8.540 8.540 8.165 8.190 269,563 -0.27(-3.19%)
Jul 15, 2021 8.840 8.900 8.250 8.460 435,579 -0.46(-5.16%)
Jul 14, 2021 9.130 9.220 8.880 8.920 342,936 -0.12(-1.33%)
Jul 13, 2021 9.420 9.440 8.960 9.040 422,715 -0.36(-3.83%)
Jul 12, 2021 9.210 9.450 9.040 9.400 319,393 +0.19(+2.06%)
Jul 09, 2021 9.000 9.250 8.910 9.210 293,721 +0.29(+3.25%)
Jul 08, 2021 8.690 9.150 8.650 8.920 398,470 -0.24(-2.62%)
Jul 07, 2021 9.460 9.550 8.940 9.160 440,069 -0.35(-3.68%)
Jul 06, 2021 9.330 9.570 9.240 9.510 471,446 +0.18(+1.93%)
Jul 02, 2021 9.520 9.705 9.330 9.330 369,438 -0.23(-2.41%)
Jul 01, 2021 9.200 9.600 9.160 9.560 710,900 +0.34(+3.69%)
Jun 30, 2021 9.520 9.590 9.080 9.220 824,135 -0.32(-3.35%)
Jun 29, 2021 9.780 9.950 9.410 9.540 615,164 -0.28(-2.85%)
Jun 28, 2021 10.05 10.15 9.720 9.820 572,548 -0.19(-1.90%)
Jun 25, 2021 10.39 10.70 9.840 10.01 5,253,183 -0.33(-3.19%)
Jun 24, 2021 10.31 10.87 10.25 10.34 840,757 +0.06(+0.58%)
Jun 23, 2021 10.75 10.76 10.26 10.28 641,006 -0.38(-3.56%)
Jun 22, 2021 10.14 10.74 10.01 10.66 1,160,228 +0.55(+5.44%)
Jun 21, 2021 9.900 10.56 9.850 10.11 890,928 +0.37(+3.80%)
Jun 18, 2021 9.710 10.26 9.610 9.740 1,858,651 -0.23(-2.31%)
Jun 17, 2021 10.15 10.45 9.970 9.970 558,927 -0.25(-2.45%)
Jun 16, 2021 10.23 10.35 9.830 10.22 475,031 -0.01(-0.10%)
Jun 15, 2021 10.40 10.58 9.890 10.23 786,884 -0.12(-1.16%)
Jun 14, 2021 9.650 10.80 9.650 10.35 1,451,937 +0.65(+6.70%)
Jun 11, 2021 9.780 9.911 9.600 9.700 329,779 -0.06(-0.61%)
Jun 10, 2021 10.00 10.14 9.560 9.760 313,417 -0.23(-2.30%)
Jun 09, 2021 10.05 10.20 9.840 9.990 430,339 -0.06(-0.60%)
Jun 08, 2021 9.940 10.15 9.790 10.05 459,808 +0.10(+1.01%)
Jun 07, 2021 9.660 10.29 9.650 9.950 689,706 +0.32(+3.32%)
Jun 04, 2021 9.420 9.740 9.400 9.630 283,567 +0.26(+2.77%)
Jun 03, 2021 9.490 9.580 9.090 9.370 434,544 -0.28(-2.90%)
Jun 02, 2021 9.960 9.960 9.575 9.650 416,571 -0.19(-1.93%)
Jun 01, 2021 9.800 9.950 9.350 9.840 415,237 +0.14(+1.44%)
May 28, 2021 9.840 9.887 9.570 9.700 274,933 +0.00(+0.00%)
May 27, 2021 9.880 10.02 9.460 9.700 361,550 -0.14(-1.42%)
May 26, 2021 9.380 9.894 9.280 9.840 1,002,846 +1.01(+11.44%)
May 25, 2021 9.100 9.370 8.830 8.830 468,707 -0.25(-2.75%)
May 24, 2021 9.180 9.299 8.810 9.080 424,975 -0.11(-1.20%)
May 21, 2021 9.420 9.500 8.780 9.190 719,563 -0.08(-0.86%)
May 20, 2021 8.810 9.405 8.800 9.270 1,124,107 +0.49(+5.58%)
May 19, 2021 8.010 8.850 7.750 8.780 1,531,914 +0.61(+7.47%)
May 18, 2021 8.150 8.370 8.010 8.170 746,227 +0.08(+0.99%)
May 17, 2021 7.700 8.220 7.668 8.090 813,067 +0.40(+5.20%)
May 14, 2021 7.320 7.805 7.211 7.690 785,737 +0.39(+5.34%)
May 13, 2021 7.140 7.400 6.960 7.300 497,907 +0.23(+3.25%)
May 12, 2021 7.380 7.390 6.980 7.070 326,087 -0.42(-5.61%)
May 11, 2021 7.050 7.670 6.900 7.490 470,132 +0.03(+0.40%)
May 10, 2021 7.250 7.786 7.100 7.460 753,909 +0.18(+2.47%)
May 07, 2021 6.320 7.300 6.290 7.280 1,713,488 +1.03(+16.48%)
May 06, 2021 6.360 6.461 5.750 6.250 769,124 +0.14(+2.29%)
May 05, 2021 6.250 6.300 6.110 6.110 180,944 -0.09(-1.45%)
May 04, 2021 6.150 6.240 5.970 6.200 270,490 -0.04(-0.64%)
May 03, 2021 6.260 6.320 6.130 6.240 371,278 +0.01(+0.16%)
Apr 30, 2021 6.500 6.500 6.200 6.230 416,700 -0.35(-5.32%)
Apr 29, 2021 6.640 6.740 6.440 6.580 350,587 +0.04(+0.61%)
Apr 28, 2021 6.460 6.570 6.350 6.540 307,275 +0.05(+0.77%)
Apr 27, 2021 6.690 6.690 6.470 6.490 226,217 -0.06(-0.92%)
Apr 26, 2021 6.560 6.750 6.500 6.550 348,270 +0.01(+0.15%)
Apr 23, 2021 6.240 6.640 6.240 6.540 419,200 +0.29(+4.64%)
Apr 22, 2021 6.270 6.450 6.230 6.250 343,432 -0.02(-0.32%)
Apr 21, 2021 6.060 6.290 5.910 6.270 491,664 +0.15(+2.45%)
Apr 20, 2021 6.300 6.360 6.060 6.120 372,692 -0.16(-2.55%)
Apr 19, 2021 6.270 6.490 6.030 6.280 1,093,674 +0.35(+5.90%)
Apr 16, 2021 6.080 6.080 5.750 5.930 399,000 -0.10(-1.66%)
Apr 15, 2021 6.290 6.290 6.020 6.030 322,228 -0.18(-2.90%)
Apr 14, 2021 6.190 6.290 6.150 6.210 222,779 +0.02(+0.32%)
Apr 13, 2021 6.310 6.310 5.980 6.190 307,009 -0.08(-1.28%)
Apr 12, 2021 6.200 6.310 5.940 6.270 561,453 +0.04(+0.64%)
Apr 09, 2021 6.210 6.300 6.150 6.230 170,300 -0.02(-0.32%)
Apr 08, 2021 6.250 6.270 6.000 6.250 494,669 +0.09(+1.46%)
Apr 07, 2021 6.070 6.320 5.890 6.160 550,830 +0.09(+1.48%)
Apr 06, 2021 5.980 6.190 5.888 6.070 443,547 +0.17(+2.88%)
Apr 05, 2021 5.810 6.000 5.680 5.900 350,665 +0.16(+2.79%)
Apr 01, 2021 5.580 5.770 5.560 5.740 242,700 +0.28(+5.13%)
Mar 31, 2021 5.400 5.530 5.380 5.460 258,997 +0.09(+1.68%)
Mar 30, 2021 5.360 5.450 5.260 5.370 217,874 -0.04(-0.74%)
Mar 29, 2021 5.770 5.850 5.270 5.410 473,068 -0.42(-7.20%)
Mar 26, 2021 5.440 5.880 5.410 5.830 438,100 +0.38(+6.97%)
Mar 25, 2021 5.380 5.540 5.190 5.450 436,648 +0.02(+0.37%)
Mar 24, 2021 5.660 5.820 5.430 5.430 435,980 -0.23(-4.06%)
Mar 23, 2021 6.210 6.310 5.470 5.660 1,216,428 -0.59(-9.44%)
Mar 22, 2021 6.530 6.660 6.180 6.250 424,986 -0.23(-3.55%)
Mar 19, 2021 6.630 6.690 6.475 6.480 494,300 -0.21(-3.14%)
Mar 18, 2021 6.850 7.090 6.660 6.690 341,993 -0.20(-2.90%)
Mar 17, 2021 6.680 6.990 6.420 6.890 463,921 +0.11(+1.62%)
Mar 16, 2021 7.000 7.030 6.620 6.780 306,731 -0.16(-2.31%)
Mar 15, 2021 6.800 7.030 6.720 6.940 284,995 +0.13(+1.91%)
Mar 12, 2021 6.800 6.850 6.650 6.810 312,300 -0.08(-1.16%)
Mar 11, 2021 6.860 6.930 6.610 6.890 418,501 +0.21(+3.14%)
Mar 10, 2021 6.780 6.990 6.540 6.680 496,652 +0.13(+1.98%)
Mar 09, 2021 6.280 6.680 6.270 6.550 379,176 +0.39(+6.33%)
Mar 08, 2021 6.330 6.500 5.930 6.160 532,035 -0.10(-1.60%)
Mar 05, 2021 6.350 6.450 5.650 6.260 1,274,100 +0.02(+0.32%)
Mar 04, 2021 6.910 7.090 6.170 6.240 990,863 -0.58(-8.50%)
Mar 03, 2021 7.110 7.320 6.730 6.820 635,185 -0.27(-3.81%)
Mar 02, 2021 7.550 7.570 7.000 7.090 640,114 -0.24(-3.27%)
Mar 01, 2021 6.990 7.390 6.920 7.330 1,040,590 +0.54(+7.95%)
Feb 26, 2021 6.680 6.890 6.450 6.790 608,000 +0.09(+1.34%)
Feb 25, 2021 7.150 7.300 6.660 6.700 483,320 -0.33(-4.69%)
Feb 24, 2021 7.020 7.270 6.920 7.030 406,002 +0.01(+0.14%)
Feb 23, 2021 6.890 7.070 6.020 7.020 1,131,533 -0.17(-2.36%)
Feb 22, 2021 7.473 7.820 7.070 7.190 851,525 -0.34(-4.52%)
Feb 19, 2021 7.650 7.980 7.325 7.530 945,300 +0.20(+2.73%)
Feb 18, 2021 7.510 7.640 6.840 7.330 1,059,464 -0.24(-3.17%)
Feb 17, 2021 8.150 8.170 7.190 7.570 1,821,530 -0.34(-4.30%)
Feb 16, 2021 7.250 8.200 7.140 7.910 4,266,448 +0.81(+11.41%)
Feb 12, 2021 6.110 7.300 6.050 7.100 1,822,500 +0.60(+9.23%)
Feb 11, 2021 6.260 6.730 6.050 6.500 3,662,764 +1.01(+18.40%)
Feb 10, 2021 5.900 5.930 5.290 5.490 734,332 -0.38(-6.47%)
Feb 09, 2021 6.260 6.300 5.800 5.870 433,759 -0.40(-6.38%)
Feb 08, 2021 6.170 6.370 6.150 6.270 362,380 +0.22(+3.64%)
Feb 05, 2021 6.380 6.480 5.900 6.050 817,100 -0.22(-3.51%)
Feb 04, 2021 5.650 6.280 5.250 6.270 1,475,846 +0.85(+15.68%)
Feb 03, 2021 5.430 5.610 5.220 5.420 391,649 +0.05(+0.93%)
Feb 02, 2021 5.430 5.500 5.250 5.370 294,469 +0.03(+0.56%)
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.