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

Emcore Corp (NQ: EMKR )

2.730 -0.200 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2012 3.005 3.174 2.897 3.151 289,317 +0.15(+4.86%)
May 30, 2012 2.974 3.082 2.966 3.005 81,260 -0.05(-1.51%)
May 29, 2012 3.051 3.097 2.990 3.051 119,714 +0.01(+0.25%)
May 25, 2012 3.013 3.082 2.997 3.043 67,204 +0.02(+0.76%)
May 24, 2012 3.097 3.097 2.966 3.020 135,792 -0.08(-2.48%)
May 23, 2012 3.020 3.143 2.959 3.097 254,360 +0.02(+0.75%)
May 22, 2012 3.074 3.159 3.036 3.074 109,513 -0.01(-0.25%)
May 21, 2012 2.990 3.097 2.928 3.082 116,839 +0.11(+3.62%)
May 18, 2012 3.082 3.097 2.928 2.974 551,968 -0.10(-3.25%)
May 17, 2012 3.136 3.189 3.036 3.074 285,133 -0.07(-2.20%)
May 16, 2012 3.297 3.405 3.136 3.143 155,542 -0.14(-4.22%)
May 15, 2012 3.282 3.412 3.220 3.282 171,718 -0.01(-0.23%)
May 14, 2012 3.420 3.443 3.274 3.289 139,591 -0.22(-6.35%)
May 11, 2012 3.451 3.550 3.328 3.512 393,593 +0.03(+0.88%)
May 10, 2012 3.458 3.643 3.405 3.481 499,777 +0.13(+3.90%)
May 09, 2012 3.182 3.381 3.097 3.351 388,839 +0.14(+4.31%)
May 08, 2012 3.235 3.235 3.097 3.212 293,737 -0.05(-1.65%)
May 07, 2012 3.374 3.397 3.189 3.266 269,358 -0.10(-2.97%)
May 04, 2012 3.881 3.881 3.343 3.366 598,424 -0.48(-12.57%)
May 03, 2012 3.843 3.858 3.720 3.850 679,775 +0.02(+0.40%)
May 02, 2012 3.758 3.873 3.674 3.835 612,146 +0.01(+0.20%)
May 01, 2012 3.466 3.896 3.466 3.827 612,868 +0.35(+10.18%)
Apr 30, 2012 3.520 3.565 3.466 3.474 252,435 -0.06(-1.74%)
Apr 27, 2012 3.420 3.551 3.358 3.535 284,673 +0.14(+4.07%)
Apr 26, 2012 3.328 3.435 3.320 3.397 97,063 +0.05(+1.61%)
Apr 25, 2012 3.251 3.381 3.189 3.343 203,949 +0.13(+4.07%)
Apr 24, 2012 3.151 3.297 3.151 3.212 158,910 +0.08(+2.70%)
Apr 23, 2012 2.997 3.274 2.928 3.128 420,470 +0.08(+2.52%)
Apr 20, 2012 3.282 3.282 3.005 3.051 376,926 -0.15(-4.80%)
Apr 19, 2012 3.243 3.312 3.189 3.205 108,853 -0.04(-1.18%)
Apr 18, 2012 3.282 3.289 3.189 3.243 112,686 -0.07(-2.09%)
Apr 17, 2012 3.197 3.351 3.159 3.312 180,140 +0.15(+4.87%)
Apr 16, 2012 3.282 3.289 3.120 3.159 215,115 -0.08(-2.61%)
Apr 13, 2012 3.489 3.489 3.228 3.243 187,756 -0.26(-7.46%)
Apr 12, 2012 3.374 3.551 3.374 3.504 139,189 +0.13(+3.87%)
Apr 11, 2012 3.251 3.466 3.251 3.374 258,520 +0.17(+5.28%)
Apr 10, 2012 3.428 3.527 3.166 3.205 375,029 -0.22(-6.29%)
Apr 09, 2012 3.435 3.520 3.405 3.420 196,703 -0.11(-3.05%)
Apr 05, 2012 3.428 3.558 3.428 3.527 129,851 +0.08(+2.23%)
Apr 04, 2012 3.474 3.574 3.420 3.451 264,778 -0.11(-3.02%)
Apr 03, 2012 3.643 3.658 3.474 3.558 225,846 -0.10(-2.73%)
Apr 02, 2012 3.635 3.674 3.535 3.658 242,280 -0.01(-0.21%)
Mar 30, 2012 3.712 3.735 3.650 3.666 121,421 -0.02(-0.42%)
Mar 29, 2012 3.727 3.743 3.574 3.681 185,036 -0.08(-2.05%)
Mar 28, 2012 3.727 3.789 3.597 3.758 298,296 +0.03(+0.82%)
Mar 27, 2012 3.773 3.827 3.704 3.727 215,648 -0.03(-0.82%)
Mar 26, 2012 3.720 3.804 3.604 3.758 247,482 +0.11(+2.95%)
Mar 23, 2012 3.674 3.735 3.497 3.650 201,978 -0.04(-1.04%)
Mar 22, 2012 3.720 3.804 3.589 3.689 225,468 -0.07(-1.84%)
Mar 21, 2012 3.812 3.873 3.650 3.758 462,424 -0.01(-0.20%)
Mar 20, 2012 3.466 3.843 3.458 3.766 732,951 +0.27(+7.69%)
Mar 19, 2012 3.366 3.620 3.259 3.497 697,374 +0.14(+4.12%)
Mar 16, 2012 3.151 3.381 3.151 3.358 770,654 +0.22(+6.85%)
Mar 15, 2012 3.151 3.235 3.128 3.143 164,835 -0.02(-0.49%)
Mar 14, 2012 3.220 3.266 3.097 3.159 175,640 -0.08(-2.38%)
Mar 13, 2012 3.335 3.335 3.205 3.235 473,295 -0.09(-2.77%)
Mar 12, 2012 3.305 3.404 3.266 3.328 548,200 +0.02(+0.46%)
Mar 09, 2012 3.051 3.320 3.051 3.312 934,127 +0.25(+8.02%)
Mar 08, 2012 2.913 3.128 2.890 3.066 479,600 +0.16(+5.56%)
Mar 07, 2012 2.859 2.990 2.844 2.905 203,654 +0.07(+2.44%)
Mar 06, 2012 2.974 2.974 2.805 2.836 419,630 -0.19(-6.35%)
Mar 05, 2012 3.089 3.136 2.960 3.028 284,616 -0.08(-2.72%)
Mar 02, 2012 3.205 3.351 3.097 3.112 356,420 -0.08(-2.64%)
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.