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

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
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 (%)
Sep 30, 2014 4.419 4.457 4.304 4.373 405,580 -0.05(-1.22%)
Sep 29, 2014 4.450 4.488 4.265 4.427 965,345 -0.19(-4.16%)
Sep 26, 2014 4.480 4.634 4.457 4.619 915,892 +0.11(+2.39%)
Sep 25, 2014 4.534 4.557 4.419 4.511 321,635 -0.03(-0.68%)
Sep 24, 2014 4.573 4.585 4.457 4.542 444,469 -0.03(-0.67%)
Sep 23, 2014 4.511 4.634 4.419 4.573 1,220,963 +0.02(+0.51%)
Sep 22, 2014 4.342 4.565 4.342 4.550 1,573,861 +0.09(+2.07%)
Sep 19, 2014 4.096 4.473 4.096 4.457 5,233,194 +0.33(+8.01%)
Sep 18, 2014 4.519 4.534 4.127 4.127 11,275,021 +0.83(+25.17%)
Sep 17, 2014 3.189 3.320 3.189 3.297 128,516 +0.09(+2.88%)
Sep 16, 2014 3.159 3.235 3.159 3.205 86,247 +0.02(+0.48%)
Sep 15, 2014 3.259 3.274 3.143 3.189 109,662 -0.08(-2.58%)
Sep 12, 2014 3.220 3.343 3.220 3.274 73,594 +0.06(+1.91%)
Sep 11, 2014 3.251 3.251 3.189 3.212 165,294 -0.02(-0.48%)
Sep 10, 2014 3.243 3.243 3.199 3.228 115,952 -0.04(-1.18%)
Sep 09, 2014 3.312 3.343 3.251 3.266 85,788 -0.06(-1.85%)
Sep 08, 2014 3.274 3.351 3.274 3.328 57,066 +0.03(+0.93%)
Sep 05, 2014 3.312 3.343 3.274 3.297 85,172 -0.04(-1.15%)
Sep 04, 2014 3.358 3.366 3.328 3.335 113,010 -0.02(-0.69%)
Sep 03, 2014 3.389 3.428 3.347 3.358 79,240 -0.01(-0.23%)
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.