Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcore Corp (NQ: EMKR )

1.050 -0.060 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.550 1.550 1.500 1.530 121,104 -0.02(-1.29%)
Oct 28, 2022 1.500 1.610 1.500 1.550 217,071 +0.03(+1.97%)
Oct 27, 2022 1.580 1.585 1.500 1.520 135,689 -0.05(-3.18%)
Oct 26, 2022 1.570 1.610 1.540 1.570 165,271 -0.01(-0.63%)
Oct 25, 2022 1.510 1.630 1.510 1.580 204,348 +0.05(+3.27%)
Oct 24, 2022 1.550 1.570 1.505 1.530 95,321 +0.00(+0.00%)
Oct 21, 2022 1.500 1.580 1.490 1.530 141,769 +0.01(+0.66%)
Oct 20, 2022 1.510 1.540 1.490 1.520 166,852 +0.00(+0.00%)
Oct 19, 2022 1.550 1.589 1.520 1.520 83,997 -0.04(-2.56%)
Oct 18, 2022 1.600 1.607 1.500 1.560 260,243 +0.04(+2.63%)
Oct 17, 2022 1.420 1.540 1.420 1.520 209,324 +0.10(+7.04%)
Oct 14, 2022 1.490 1.490 1.400 1.420 196,202 -0.06(-4.05%)
Oct 13, 2022 1.410 1.480 1.360 1.480 551,331 +0.04(+2.78%)
Oct 12, 2022 1.500 1.524 1.440 1.440 196,288 -0.07(-4.64%)
Oct 11, 2022 1.480 1.560 1.441 1.510 599,143 +0.02(+1.34%)
Oct 10, 2022 1.630 1.680 1.430 1.490 850,939 -0.14(-8.59%)
Oct 07, 2022 1.700 1.700 1.620 1.630 162,534 -0.07(-4.12%)
Oct 06, 2022 1.670 1.720 1.670 1.700 144,157 +0.00(+0.00%)
Oct 05, 2022 1.750 1.780 1.700 1.700 169,206 -0.07(-3.95%)
Oct 04, 2022 1.740 1.830 1.730 1.770 240,282 +0.05(+2.91%)
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.