Skip to main content

Emcore Corp (NQ: EMKR )

1.080 -0.020 (-1.82%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 66.80 68.90 64.50 67.90 60,800 +0.90(+1.34%)
Feb 25, 2021 71.50 73.00 66.60 67.00 48,332 -3.30(-4.69%)
Feb 24, 2021 70.20 72.70 69.20 70.30 40,600 +0.10(+0.14%)
Feb 23, 2021 68.90 70.70 60.20 70.20 113,153 -1.70(-2.36%)
Feb 22, 2021 74.72 78.20 70.70 71.90 85,152 -3.40(-4.52%)
Feb 19, 2021 76.50 79.80 73.25 75.30 94,530 +2.00(+2.73%)
Feb 18, 2021 75.10 76.40 68.40 73.30 105,946 -2.40(-3.17%)
Feb 17, 2021 81.50 81.70 71.90 75.70 182,153 -3.40(-4.30%)
Feb 16, 2021 72.50 82.00 71.40 79.10 426,644 +8.10(+11.41%)
Feb 12, 2021 61.10 73.00 60.50 71.00 182,250 +6.00(+9.23%)
Feb 11, 2021 62.60 67.30 60.50 65.00 366,276 +10.10(+18.40%)
Feb 10, 2021 59.00 59.30 52.90 54.90 73,433 -3.80(-6.47%)
Feb 09, 2021 62.60 63.00 58.00 58.70 43,375 -4.00(-6.38%)
Feb 08, 2021 61.70 63.70 61.50 62.70 36,238 +2.20(+3.64%)
Feb 05, 2021 63.80 64.80 59.00 60.50 81,710 -2.20(-3.51%)
Feb 04, 2021 56.50 62.80 52.50 62.70 147,584 +8.50(+15.68%)
Feb 03, 2021 54.30 56.10 52.20 54.20 39,164 +0.50(+0.93%)
Feb 02, 2021 54.30 55.00 52.50 53.70 29,446 +0.30(+0.56%)
Feb 01, 2021 49.70 54.10 49.10 53.40 49,501 +3.30(+6.59%)
Jan 29, 2021 49.40 52.00 48.30 50.10 16,490 -0.10(-0.20%)
Jan 28, 2021 48.20 50.90 48.20 50.20 14,747 +2.10(+4.37%)
Jan 27, 2021 50.25 51.10 47.85 48.10 16,845 -3.30(-6.42%)
Jan 26, 2021 52.10 52.50 50.30 51.40 11,097 -0.10(-0.19%)
Jan 25, 2021 48.40 51.90 48.40 51.50 33,681 +3.80(+7.97%)
Jan 22, 2021 46.00 48.80 45.90 47.70 21,100 +1.90(+4.15%)
Jan 21, 2021 48.10 48.80 45.30 45.80 39,771 -2.80(-5.76%)
Jan 20, 2021 49.40 50.40 48.10 48.60 15,921 -0.50(-1.02%)
Jan 19, 2021 51.20 51.30 48.40 49.10 22,381 -0.50(-1.01%)
Jan 15, 2021 50.90 53.00 48.70 49.60 43,170 -1.40(-2.75%)
Jan 14, 2021 55.00 56.40 50.90 51.00 32,127 -3.80(-6.93%)
Jan 13, 2021 57.50 57.52 53.60 54.80 28,617 -2.30(-4.03%)
Jan 12, 2021 55.10 57.70 54.00 57.10 36,815 +2.40(+4.39%)
Jan 11, 2021 55.10 56.90 53.60 54.70 32,873 -1.90(-3.36%)
Jan 08, 2021 56.70 59.40 55.80 56.60 42,180 +0.30(+0.53%)
Jan 07, 2021 53.50 56.80 53.10 56.30 30,215 +4.00(+7.65%)
Jan 06, 2021 51.50 52.80 51.20 52.30 36,372 +0.70(+1.36%)
Jan 05, 2021 51.80 53.20 51.46 51.60 15,405 +0.10(+0.19%)
Jan 04, 2021 53.50 54.50 49.80 51.50 44,849 -3.00(-5.50%)
Dec 31, 2020 54.50 54.50 54.50 41,504 -2.00(-3.54%)
Dec 30, 2020 57.50 59.10 55.50 56.50 41,504 -0.30(-0.53%)
Dec 29, 2020 52.20 58.00 52.20 56.80 77,334 +5.30(+10.29%)
Dec 28, 2020 49.20 52.10 48.90 51.50 41,777 +2.60(+5.32%)
Dec 24, 2020 47.20 49.40 47.05 48.90 16,450 +2.05(+4.38%)
Dec 23, 2020 45.20 48.00 45.20 46.85 42,343 -0.45(-0.95%)
Dec 22, 2020 46.50 49.40 46.15 47.30 42,205 +1.00(+2.16%)
Dec 21, 2020 47.10 47.12 45.50 46.30 25,514 -1.10(-2.32%)
Dec 18, 2020 49.00 50.40 47.39 47.40 22,090 -1.20(-2.47%)
Dec 17, 2020 47.50 48.60 46.55 48.60 97,876 +1.40(+2.97%)
Dec 16, 2020 47.80 47.88 44.80 47.20 22,340 -0.20(-0.42%)
Dec 15, 2020 45.80 48.00 45.80 47.40 48,617 +1.20(+2.60%)
Dec 14, 2020 44.70 46.65 44.70 46.20 34,476 +1.20(+2.67%)
Dec 11, 2020 44.90 45.80 44.40 45.00 8,420 +0.10(+0.22%)
Dec 10, 2020 43.85 45.70 43.85 44.90 17,615 +0.00(+0.00%)
Dec 09, 2020 43.70 45.50 43.10 44.90 19,030 +1.20(+2.75%)
Dec 08, 2020 45.10 45.20 42.00 43.70 23,911 -1.50(-3.32%)
Dec 07, 2020 46.00 46.05 44.30 45.20 13,847 +0.10(+0.22%)
Dec 04, 2020 45.90 46.20 45.00 45.10 26,290 -0.70(-1.53%)
Dec 03, 2020 43.90 45.90 43.80 45.80 78,214 +2.30(+5.29%)
Dec 02, 2020 41.90 43.60 41.30 43.50 23,153 +1.00(+2.35%)
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.