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 (%)
Jan 31, 2018 6.900 7.000 6.700 6.750 183,109 -0.15(-2.17%)
Jan 30, 2018 6.850 6.900 6.700 6.900 113,581 -0.05(-0.72%)
Jan 29, 2018 6.950 6.950 6.850 6.950 135,234 +0.00(+0.00%)
Jan 26, 2018 6.950 6.950 6.850 6.950 142,605 +0.00(+0.00%)
Jan 25, 2018 6.950 7.000 6.800 6.950 161,325 +0.05(+0.72%)
Jan 24, 2018 6.950 7.000 6.900 6.900 132,757 -0.05(-0.72%)
Jan 23, 2018 6.950 7.050 6.900 6.950 195,771 +0.00(+0.00%)
Jan 22, 2018 6.950 7.050 6.900 6.950 212,986 -0.10(-1.42%)
Jan 19, 2018 6.900 7.050 6.800 7.050 295,284 +0.15(+2.17%)
Jan 18, 2018 6.700 7.000 6.675 6.900 470,760 +0.20(+2.99%)
Jan 17, 2018 6.650 6.750 6.550 6.700 283,143 +0.15(+2.29%)
Jan 16, 2018 6.800 6.800 6.550 6.550 208,201 -0.17(-2.60%)
Jan 12, 2018 6.725 6.725 6.725 0 -0.28(-3.93%)
Jan 11, 2018 6.950 7.100 6.850 7.000 381,849 +0.10(+1.45%)
Jan 10, 2018 6.850 7.050 6.825 6.900 206,729 +0.05(+0.73%)
Jan 09, 2018 7.150 7.200 6.650 6.850 276,026 -0.35(-4.86%)
Jan 08, 2018 7.000 7.250 6.900 7.200 338,749 +0.15(+2.13%)
Jan 05, 2018 7.100 7.145 7.000 7.050 185,856 +0.00(+0.00%)
Jan 04, 2018 6.950 7.100 6.850 7.050 272,161 +0.15(+2.17%)
Jan 03, 2018 6.900 7.025 6.700 6.900 361,605 +0.05(+0.73%)
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.