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 (%)
May 31, 2018 5.100 5.200 5.050 5.100 322,002 +0.05(+0.99%)
May 30, 2018 5.050 5.150 4.950 5.050 269,307 +0.00(+0.00%)
May 29, 2018 5.050 5.100 4.955 5.050 134,404 -0.05(-0.98%)
May 25, 2018 5.100 5.100 5.100 0 +0.05(+0.99%)
May 24, 2018 5.050 5.100 5.000 5.050 160,566 +0.00(+0.00%)
May 23, 2018 4.900 5.125 4.825 5.050 315,788 +0.15(+3.06%)
May 22, 2018 4.700 4.950 4.675 4.900 226,343 +0.23(+4.81%)
May 21, 2018 4.650 4.800 4.625 4.675 181,442 +0.02(+0.54%)
May 18, 2018 4.800 4.800 4.650 4.650 108,950 -0.10(-2.11%)
May 17, 2018 4.700 4.800 4.650 4.750 414,791 +0.05(+1.06%)
May 16, 2018 4.650 4.750 4.650 4.700 197,726 +0.10(+2.17%)
May 15, 2018 4.650 4.700 4.600 4.600 203,352 -0.08(-1.60%)
May 14, 2018 4.800 4.900 4.650 4.675 259,500 -0.08(-1.58%)
May 11, 2018 4.900 4.975 4.650 4.750 248,722 -0.15(-3.06%)
May 10, 2018 5.150 5.150 4.875 4.900 162,983 -0.20(-3.92%)
May 09, 2018 4.950 5.200 4.850 5.100 167,895 +0.20(+4.08%)
May 08, 2018 4.950 5.000 4.850 4.900 187,742 -0.05(-1.01%)
May 07, 2018 5.050 5.050 4.925 4.950 178,186 -0.10(-1.98%)
May 04, 2018 5.000 5.177 4.975 5.050 416,887 +0.20(+4.12%)
May 03, 2018 4.450 4.900 4.450 4.850 209,546 +0.10(+2.11%)
May 02, 2018 4.750 4.850 4.700 4.750 162,666 +0.00(+0.00%)
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.