Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.260	3.260	3.145	3.200	314,180	-0.05(-1.54%)
Jul 28, 2022	3.200	3.270	3.150	3.250	294,590	+0.04(+1.25%)
Jul 27, 2022	3.280	3.310	3.170	3.210	299,481	-0.05(-1.53%)
Jul 26, 2022	3.360	3.380	3.245	3.260	193,516	-0.12(-3.55%)
Jul 25, 2022	3.370	3.450	3.315	3.380	217,917	+0.00(+0.00%)
Jul 22, 2022	3.410	3.449	3.330	3.380	241,048	-0.04(-1.17%)
Jul 21, 2022	3.410	3.460	3.270	3.420	252,571	+0.02(+0.59%)
Jul 20, 2022	3.300	3.429	3.270	3.400	237,773	+0.10(+3.03%)
Jul 19, 2022	3.210	3.335	3.210	3.300	241,715	+0.10(+3.12%)
Jul 18, 2022	3.180	3.250	3.160	3.200	229,031	+0.04(+1.27%)
Jul 15, 2022	3.240	3.240	3.110	3.160	217,810	-0.03(-0.94%)
Jul 14, 2022	3.100	3.270	3.080	3.190	315,215	+0.04(+1.27%)
Jul 13, 2022	3.070	3.190	3.070	3.150	260,012	+0.04(+1.29%)
Jul 12, 2022	3.200	3.212	3.085	3.110	216,523	-0.04(-1.27%)
Jul 11, 2022	3.180	3.270	3.110	3.150	163,134	-0.06(-1.87%)
Jul 08, 2022	3.180	3.240	3.160	3.210	195,666	+0.01(+0.31%)
Jul 07, 2022	3.160	3.250	3.125	3.200	313,816	+0.07(+2.24%)
Jul 06, 2022	3.100	3.240	3.070	3.130	198,046	+0.03(+0.97%)
Jul 05, 2022	3.040	3.120	2.940	3.100	382,215	+0.01(+0.32%)

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.