Indicators

Emcore Corp (NQ: EMKR )

0.9786 -0.0115 (-1.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	3.666	3.666	3.504	3.574	29,847	-0.06(-1.69%)
Oct 26, 2012	3.574	3.635	3.635	3.635	66,101	+0.03(+0.85%)
Oct 25, 2012	3.543	3.635	3.543	3.604	85,325	+0.05(+1.51%)
Oct 24, 2012	3.704	3.704	3.535	3.551	213,560	-0.12(-3.14%)
Oct 23, 2012	3.635	3.704	3.543	3.666	158,510	-0.03(-0.83%)
Oct 19, 2012	3.827	3.881	3.689	3.697	134,872	-0.14(-3.61%)
Oct 18, 2012	3.896	3.942	3.835	3.835	94,829	-0.05(-1.38%)
Oct 17, 2012	3.889	3.958	3.881	3.889	46,412	-0.01(-0.20%)
Oct 16, 2012	3.896	3.927	3.827	3.896	68,737	+0.00(+0.00%)
Oct 15, 2012	3.820	3.958	3.804	3.896	38,835	+0.11(+2.84%)
Oct 12, 2012	3.873	3.873	3.770	3.789	69,640	-0.05(-1.40%)
Oct 11, 2012	3.881	3.927	3.843	3.843	51,483	-0.02(-0.40%)
Oct 10, 2012	3.996	4.042	3.843	3.858	303,967	-0.15(-3.65%)
Oct 09, 2012	4.127	4.165	3.966	4.004	121,087	-0.13(-3.16%)
Oct 08, 2012	4.196	4.242	4.127	4.135	179,814	-0.07(-1.65%)
Oct 05, 2012	4.250	4.250	4.196	4.204	134,427	-0.02(-0.36%)
Oct 04, 2012	4.242	4.288	4.196	4.219	308,783	+0.01(+0.18%)
Oct 03, 2012	4.250	4.388	4.211	4.211	296,406	-0.03(-0.72%)
Oct 02, 2012	4.242	4.296	4.219	4.242	193,105	-0.01(-0.18%)

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.