Indicators

Emcore Corp (NQ: EMKR )

1.110 -1.790 (-61.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.510	3.690	3.420	3.450	402,617	-0.11(-3.09%)
Apr 28, 2022	3.410	3.590	3.340	3.560	481,287	+0.18(+5.33%)
Apr 27, 2022	3.360	3.420	3.320	3.380	412,018	+0.02(+0.60%)
Apr 26, 2022	3.420	3.512	3.350	3.360	346,084	-0.12(-3.45%)
Apr 25, 2022	3.420	3.490	3.375	3.480	345,317	+0.06(+1.75%)
Apr 22, 2022	3.520	3.550	3.385	3.420	370,487	-0.12(-3.39%)
Apr 21, 2022	3.650	3.710	3.490	3.540	435,516	-0.07(-1.94%)
Apr 20, 2022	3.630	3.660	3.575	3.610	420,694	+0.01(+0.28%)
Apr 19, 2022	3.650	3.690	3.550	3.600	499,903	-0.05(-1.37%)
Apr 18, 2022	3.690	3.780	3.640	3.650	380,348	-0.03(-0.82%)
Apr 14, 2022	3.700	3.805	3.660	3.680	418,568	+0.00(+0.00%)
Apr 13, 2022	3.500	3.710	3.455	3.680	536,826	+0.18(+5.14%)
Apr 12, 2022	3.710	3.730	3.500	3.500	638,550	-0.16(-4.37%)
Apr 11, 2022	3.620	3.750	3.570	3.660	619,560	+0.03(+0.83%)
Apr 08, 2022	3.620	3.665	3.540	3.630	391,801	+0.01(+0.28%)
Apr 07, 2022	3.580	3.655	3.500	3.620	320,517	+0.04(+1.12%)
Apr 06, 2022	3.560	3.610	3.432	3.580	595,728	+0.00(+0.00%)
Apr 05, 2022	3.670	3.710	3.560	3.580	332,301	-0.14(-3.76%)
Apr 04, 2022	3.700	3.730	3.640	3.720	267,045	+0.03(+0.81%)

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.