Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcore Corp (NQ: EMKR )

1.110 -1.790 (-61.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2022 3.310 3.360 3.260 3.300 168,629 -0.03(-0.90%)
May 27, 2022 3.290 3.350 3.260 3.330 406,936 +0.08(+2.46%)
May 26, 2022 3.150 3.280 3.140 3.250 424,093 +0.12(+3.83%)
May 25, 2022 3.060 3.190 3.050 3.130 190,752 +0.04(+1.29%)
May 24, 2022 3.060 3.120 2.970 3.090 238,430 +0.00(+0.00%)
May 23, 2022 3.120 3.200 3.075 3.090 165,767 -0.02(-0.64%)
May 20, 2022 3.180 3.200 3.020 3.110 242,490 -0.02(-0.64%)
May 19, 2022 3.110 3.185 3.080 3.130 251,579 +0.02(+0.64%)
May 18, 2022 3.160 3.210 3.100 3.110 236,182 -0.11(-3.42%)
May 17, 2022 3.200 3.260 3.130 3.220 227,810 +0.08(+2.55%)
May 16, 2022 3.170 3.210 3.100 3.140 272,466 -0.05(-1.57%)
May 13, 2022 3.230 3.255 3.140 3.190 391,378 +0.01(+0.31%)
May 12, 2022 3.030 3.245 3.030 3.180 334,122 +0.11(+3.58%)
May 11, 2022 3.230 3.290 3.050 3.070 427,331 -0.18(-5.54%)
May 10, 2022 3.190 3.310 3.090 3.250 544,065 +0.13(+4.17%)
May 09, 2022 3.180 3.251 3.045 3.120 733,141 -0.13(-4.00%)
May 06, 2022 3.040 3.270 3.040 3.250 566,916 +0.17(+5.52%)
May 05, 2022 3.280 3.330 3.050 3.080 794,548 -0.53(-14.68%)
May 04, 2022 3.570 3.620 3.420 3.610 402,537 +0.02(+0.56%)
May 03, 2022 3.590 3.670 3.555 3.590 612,598 -0.01(-0.28%)
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.