Skip to main content

Emcore Corp (NQ: EMKR )

1.090 +0.020 (+1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.60 34.20 33.60 33.70 2,890 -0.10(-0.30%)
Jan 30, 2020 34.30 34.40 33.60 33.80 7,236 -0.70(-2.03%)
Jan 29, 2020 34.30 34.80 33.51 34.50 1,378 +0.10(+0.29%)
Jan 28, 2020 35.20 35.20 33.80 34.40 2,068 -0.70(-1.99%)
Jan 27, 2020 35.30 35.50 35.10 35.10 3,020 -0.60(-1.68%)
Jan 24, 2020 34.50 36.60 34.50 35.70 12,290 +1.20(+3.48%)
Jan 23, 2020 34.00 34.80 34.00 34.50 2,230 +0.50(+1.47%)
Jan 22, 2020 33.70 34.50 33.70 34.00 6,902 +0.20(+0.59%)
Jan 21, 2020 33.70 34.00 33.70 33.80 4,726 -0.50(-1.46%)
Jan 17, 2020 34.60 34.61 33.60 34.30 3,100 -0.20(-0.58%)
Jan 16, 2020 33.60 34.65 32.80 34.50 8,054 -0.30(-0.86%)
Jan 15, 2020 34.30 35.40 34.20 34.80 6,060 +0.70(+2.05%)
Jan 14, 2020 33.90 34.70 33.90 34.10 1,667 +0.10(+0.29%)
Jan 13, 2020 34.00 34.70 33.80 34.00 1,508 -0.10(-0.29%)
Jan 10, 2020 33.80 34.20 32.76 34.10 2,810 +0.40(+1.19%)
Jan 09, 2020 33.80 34.50 33.70 33.70 13,738 +0.20(+0.60%)
Jan 08, 2020 32.00 33.90 32.00 33.50 7,186 +1.50(+4.69%)
Jan 07, 2020 31.10 32.50 31.10 32.00 11,220 +0.60(+1.91%)
Jan 06, 2020 31.60 31.80 31.30 31.40 4,917 -0.50(-1.57%)
Jan 03, 2020 31.00 32.00 31.00 31.90 11,170 +0.80(+2.57%)
Jan 02, 2020 30.50 31.30 30.50 31.10 4,202 +0.70(+2.30%)
Dec 31, 2019 30.60 31.10 30.40 30.40 11,590 -0.50(-1.62%)
Dec 30, 2019 31.10 31.30 30.70 30.90 13,746 -0.10(-0.32%)
Dec 27, 2019 30.60 31.10 30.40 31.00 12,450 +0.40(+1.31%)
Dec 26, 2019 29.90 30.70 29.90 30.60 12,063 +1.00(+3.38%)
Dec 24, 2019 29.40 30.30 29.40 29.60 12,050 -0.20(-0.67%)
Dec 23, 2019 31.00 31.00 29.70 29.80 6,235 -1.20(-3.87%)
Dec 20, 2019 30.90 31.20 30.70 31.00 1,290 -0.20(-0.64%)
Dec 19, 2019 31.20 31.53 31.10 31.20 480 -0.20(-0.64%)
Dec 18, 2019 31.10 31.70 30.40 31.40 4,069 +0.00(+0.00%)
Dec 17, 2019 30.90 31.70 30.30 31.40 8,907 +0.50(+1.62%)
Dec 16, 2019 29.90 31.20 29.72 30.90 8,772 +0.20(+0.65%)
Dec 13, 2019 30.40 30.90 29.30 30.70 3,610 +0.30(+0.99%)
Dec 12, 2019 30.20 30.90 30.20 30.40 19,662 +0.25(+0.83%)
Dec 11, 2019 30.10 30.40 29.70 30.15 6,363 -0.05(-0.17%)
Dec 10, 2019 30.30 31.00 30.10 30.20 2,314 -0.50(-1.63%)
Dec 09, 2019 30.90 31.30 30.70 30.70 14,721 -0.20(-0.65%)
Dec 06, 2019 32.00 32.00 30.70 30.90 36,150 -0.70(-2.22%)
Dec 05, 2019 30.80 32.00 30.50 31.60 17,083 -0.10(-0.32%)
Dec 04, 2019 31.30 31.90 31.30 31.70 3,062 +0.30(+0.96%)
Dec 03, 2019 31.50 31.94 31.00 31.40 4,091 -0.50(-1.57%)
Dec 02, 2019 31.80 32.00 31.70 31.90 2,774 +0.30(+0.95%)
Nov 29, 2019 31.50 31.60 31.20 31.60 1,400 -0.20(-0.63%)
Nov 27, 2019 32.10 32.10 31.40 31.80 2,500 +0.00(+0.00%)
Nov 26, 2019 31.40 31.95 31.30 31.80 2,499 +0.30(+0.95%)
Nov 25, 2019 30.50 31.50 30.35 31.50 1,675 +1.20(+3.96%)
Nov 22, 2019 30.40 30.80 30.00 30.30 2,700 -0.30(-0.98%)
Nov 21, 2019 30.10 30.70 30.10 30.60 1,746 +0.30(+0.99%)
Nov 20, 2019 30.60 31.40 30.30 30.30 7,351 -0.60(-1.94%)
Nov 19, 2019 31.10 32.20 30.80 30.90 2,687 -0.10(-0.32%)
Nov 18, 2019 31.69 31.69 30.70 31.00 3,855 -0.60(-1.90%)
Nov 15, 2019 31.00 31.80 31.00 31.60 2,270 +0.60(+1.94%)
Nov 14, 2019 30.60 31.20 30.60 31.00 2,391 +0.20(+0.65%)
Nov 13, 2019 31.30 31.50 30.20 30.80 3,756 -0.45(-1.44%)
Nov 12, 2019 30.90 31.60 30.70 31.25 1,369 +0.15(+0.48%)
Nov 11, 2019 30.80 31.30 30.40 31.10 1,527 -0.10(-0.32%)
Nov 08, 2019 30.70 31.20 30.50 31.20 1,210 +0.30(+0.97%)
Nov 07, 2019 30.60 31.10 30.50 30.90 4,785 +0.20(+0.65%)
Nov 06, 2019 30.90 30.90 30.50 30.70 3,612 -0.20(-0.65%)
Nov 05, 2019 30.00 31.10 30.00 30.90 4,062 +0.50(+1.64%)
Nov 04, 2019 29.50 30.40 29.40 30.40 3,207 +0.80(+2.70%)
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.