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 (%)
Sep 29, 2023	0.5075	0.5100	0.4730	0.4755	257,742	-0.03(-5.30%)
Sep 28, 2023	0.5100	0.5200	0.4750	0.5021	101,018	+0.01(+1.56%)
Sep 27, 2023	0.4800	0.5099	0.4750	0.4944	106,050	+0.01(+3.00%)
Sep 26, 2023	0.4900	0.5080	0.4700	0.4800	227,761	-0.01(-2.40%)
Sep 25, 2023	0.5012	0.5194	0.4905	0.4918	158,462	-0.03(-5.79%)
Sep 22, 2023	0.5300	0.5500	0.5150	0.5220	150,532	-0.02(-3.32%)
Sep 21, 2023	0.5300	0.5500	0.5229	0.5399	64,926	-0.00(-0.57%)
Sep 20, 2023	0.5689	0.5689	0.5310	0.5430	70,936	-0.01(-1.27%)
Sep 19, 2023	0.5400	0.5800	0.5219	0.5500	1,038,653	-0.02(-3.51%)
Sep 18, 2023	0.5600	0.5763	0.5510	0.5700	99,170	+0.00(+0.00%)
Sep 15, 2023	0.5900	0.6280	0.5671	0.5700	611,399	-0.03(-4.76%)
Sep 14, 2023	0.5677	0.6100	0.5575	0.5985	651,184	+0.01(+2.17%)
Sep 13, 2023	0.5825	0.6100	0.5677	0.5858	104,256	+0.01(+1.88%)
Sep 12, 2023	0.5610	0.5840	0.5426	0.5750	139,015	+0.01(+2.68%)
Sep 11, 2023	0.5350	0.5700	0.5256	0.5600	128,847	+0.00(+0.88%)
Sep 08, 2023	0.5651	0.5700	0.5519	0.5551	69,249	-0.01(-0.95%)
Sep 07, 2023	0.5553	0.5779	0.5550	0.5604	205,859	-0.02(-3.23%)
Sep 06, 2023	0.5889	0.5889	0.5671	0.5791	93,668	+0.00(+0.02%)
Sep 05, 2023	0.5680	0.5846	0.5600	0.5790	208,378	+0.01(+2.30%)

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.