Indicators

Emcore Corp (NQ: EMKR )

1.030 -0.030 (-2.83%)

Streaming Delayed Price Updated: 1:20 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		11.72	11.20	11.60	373,529	+0.00(+0.00%)
Jul 28, 2017	11.60	11.71	11.38	11.60	166,275	-0.05(-0.43%)
Jul 27, 2017	11.60	12.20	11.50	11.65	352,332	+0.05(+0.43%)
Jul 26, 2017	11.50	11.72	11.35	11.60	296,335	+0.10(+0.87%)
Jul 25, 2017	11.45	11.55	11.25	11.50	196,586	+0.15(+1.32%)
Jul 24, 2017	11.15	11.39	11.00	11.35	177,556	+0.20(+1.79%)
Jul 21, 2017	11.20	11.20	10.95	11.15	140,593	+0.05(+0.45%)
Jul 20, 2017		11.10	10.80	11.10	163,544	+0.15(+1.37%)
Jul 19, 2017	11.05	11.20	10.90	10.95	254,675	+0.00(+0.00%)
Jul 18, 2017	10.85	11.05	10.65	10.95	282,461	+0.10(+0.92%)
Jul 17, 2017	11.10	11.10	10.82	10.85	181,770	-0.20(-1.81%)
Jul 14, 2017	10.95	11.15	10.85	11.05	111,818	+0.15(+1.38%)
Jul 13, 2017	11.00	11.10	10.80	10.90	127,400	-0.15(-1.36%)
Jul 12, 2017	11.35	11.50	11.00	11.05	159,958	-0.30(-2.64%)
Jul 11, 2017	11.30	11.35	11.00	11.35	174,897	+0.05(+0.44%)
Jul 10, 2017	11.10	11.32	10.97	11.30	264,234	+0.15(+1.35%)
Jul 07, 2017	10.65	11.15	10.60	11.15	177,568	+0.60(+5.69%)
Jul 06, 2017	10.45	10.60	10.39	10.55	277,924	-0.05(-0.47%)
Jul 05, 2017	10.45	10.72	10.40	10.60	205,121	+0.15(+1.44%)

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.