Skip to main content

Emcore Corp (NQ: EMKR )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 -76.52 -79.68 -74.68 -79.68 4,294,948,461 +0.00(+0.00%)
Jan 28, 2016 -76.13 -77.25 -74.55 -76.39 4,294,957,347 +0.00(+0.00%)
Jan 27, 2016 -75.60 -77.84 -74.81 -75.60 4,294,956,876 +0.00(+0.00%)
Jan 26, 2016 -76.00 -76.00 -74.62 -76.26 4,294,959,422 +0.00(+0.00%)
Jan 25, 2016 -74.42 -77.44 -74.16 -75.86 4,294,955,277 +0.00(+0.00%)
Jan 22, 2016 -73.24 -77.57 -73.24 -76.79 4,294,950,466 +0.00(+0.00%)
Jan 21, 2016 -75.21 -75.34 -71.92 -72.05 4,294,953,128 +0.00(+0.00%)
Jan 20, 2016 -72.31 -76.13 -71.00 -74.88 4,294,943,303 +0.00(+0.00%)
Jan 19, 2016 -74.02 -77.05 -72.97 -73.63 4,294,950,146 +0.00(+0.00%)
Jan 15, 2016 -72.97 -74.42 -74.42 -74.42 4,294,946,518 +0.00(+0.00%)
Jan 14, 2016 -72.84 -76.52 -71.13 -74.68 4,294,953,686 +0.00(+0.00%)
Jan 13, 2016 -74.29 -74.81 -71.66 -71.92 4,294,947,088 +0.00(+0.00%)
Jan 12, 2016 -74.29 -74.94 -72.45 -73.76 4,294,957,032 +0.00(+0.00%)
Jan 11, 2016 -72.97 -74.81 -72.58 -73.76 4,294,957,169 +0.00(+0.00%)
Jan 08, 2016 -76.65 -77.05 -73.10 -73.37 4,294,949,091 +0.00(+0.00%)
Jan 07, 2016 -75.60 -77.94 -75.47 -76.00 4,294,952,112 +0.00(+0.00%)
Jan 06, 2016 -75.86 -79.05 -75.60 -76.92 4,294,942,730 +0.00(+0.00%)
Jan 05, 2016 -79.15 -79.88 -76.65 -78.49 4,294,948,639 +0.00(+0.00%)
Jan 04, 2016 -79.55 -80.86 -78.89 -78.89 4,294,942,128 +0.00(+0.00%)
Dec 31, 2015 -81.91 -80.60 -80.60 -80.60 4,294,949,568 +0.00(+0.00%)
Dec 30, 2015 -84.54 -84.54 -81.65 -82.04 4,294,947,527 +0.00(+0.00%)
Dec 29, 2015 -79.02 -84.28 -78.90 -83.62 4,294,936,176 +0.00(+0.00%)
Dec 28, 2015 -82.04 -83.69 -76.39 -78.23 4,294,924,894 +0.00(+0.00%)
Dec 24, 2015 -79.28 -82.96 -82.96 -82.96 4,294,955,493 +0.00(+0.00%)
Dec 23, 2015 -83.10 -83.62 -78.10 -78.76 4,294,932,004 +0.00(+0.00%)
Dec 22, 2015 -86.78 -87.17 -82.18 -82.31 4,294,948,168 +0.00(+0.00%)
Dec 21, 2015 -87.30 -89.28 -85.59 -86.38 4,294,954,397 +0.00(+0.00%)
Dec 18, 2015 -87.57 -88.37 -85.86 -86.25 4,294,938,088 +0.00(+0.00%)
Dec 17, 2015 -90.85 -92.69 -87.83 -87.83 4,294,954,380 +0.00(+0.00%)
Dec 16, 2015 -89.80 -90.85 -87.44 -90.59 4,294,956,491 +0.00(+0.00%)
Dec 15, 2015 -88.62 -90.46 -87.70 -89.28 4,294,951,287 +0.00(+0.00%)
Dec 14, 2015 -88.75 -90.20 -89.67 -88.22 4,294,948,186 +0.00(+0.00%)
Dec 11, 2015 -91.38 -92.82 -89.41 -89.67 4,294,951,075 +0.00(+0.00%)
Dec 10, 2015 -93.61 -94.27 -88.75 -92.96 4,294,937,945 +0.00(+0.00%)
Dec 09, 2015 -100.19 -107.29 -91.77 -93.48 4,294,906,674 +0.00(+0.00%)
Dec 08, 2015 -102.69 -104.40 -94.27 -97.69 4,294,900,739 +0.00(+0.00%)
Dec 07, 2015 -110.97 -110.97 -102.95 -103.87 4,294,937,214 +0.00(+0.00%)
Dec 04, 2015 -102.29 -112.02 -102.29 -110.44 4,294,936,736 +0.00(+0.00%)
Dec 03, 2015 -101.24 -106.37 -101.11 -102.82 4,294,940,154 +0.00(+0.00%)
Dec 02, 2015 -106.24 -108.53 -98.87 -101.11 4,294,927,194 +0.00(+0.00%)
Dec 01, 2015 -95.19 -106.50 -95.19 -106.37 4,294,880,822 +0.00(+0.00%)
Nov 30, 2015 -96.64 -96.77 -95.06 -95.32 4,294,948,817 +0.00(+0.00%)
Nov 27, 2015 -95.72 -96.77 -94.80 -95.98 4,294,959,639 +0.00(+0.00%)
Nov 25, 2015 -94.93 -95.32 -95.32 -95.32 4,294,949,667 +0.00(+0.00%)
Nov 24, 2015 -95.98 -96.90 -95.06 -95.32 4,294,948,889 +0.00(+0.00%)
Nov 23, 2015 -94.80 -97.03 -94.40 -95.98 4,294,946,311 +0.00(+0.00%)
Nov 20, 2015 -93.61 -97.03 -93.09 -95.06 4,294,934,888 +0.00(+0.00%)
Nov 19, 2015 -95.19 -95.59 -92.96 -93.09 4,294,958,083 +0.00(+0.00%)
Nov 18, 2015 -94.54 -95.46 -93.13 -95.06 4,294,949,973 +0.00(+0.00%)
Nov 17, 2015 -94.40 -94.67 -92.69 -94.27 4,294,956,470 +0.00(+0.00%)
Nov 16, 2015 -93.35 -94.80 -92.56 -94.40 4,294,958,939 +0.00(+0.00%)
Nov 13, 2015 -93.35 -94.14 -92.96 -93.09 4,294,956,487 +0.00(+0.00%)
Nov 12, 2015 -93.09 -95.39 -92.17 -93.88 4,294,954,666 +0.00(+0.00%)
Nov 11, 2015 -92.69 -94.60 -91.12 -93.61 4,294,961,505 +0.00(+0.00%)
Nov 10, 2015 -94.01 -94.01 -91.51 -92.30 4,294,960,469 +0.00(+0.00%)
Nov 09, 2015 -95.32 -95.71 -93.75 -94.40 4,294,953,939 +0.00(+0.00%)
Nov 06, 2015 -93.35 -94.80 -92.96 -94.54 4,294,948,977 +0.00(+0.00%)
Nov 05, 2015 -91.25 -93.35 -90.20 -92.43 4,294,953,547 +0.00(+0.00%)
Nov 04, 2015 -91.91 -92.17 -90.06 -90.46 4,294,960,214 +0.00(+0.00%)
Nov 03, 2015 -92.43 -93.88 -92.17 -92.43 4,294,958,976 +0.00(+0.00%)
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.