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

Emcore Corp (NQ: EMKR )

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2013 2.613 2.689 2.613 2.628 211,781 -0.01(-0.29%)
May 30, 2013 2.659 2.697 2.605 2.636 0 -0.03(-1.15%)
May 29, 2013 2.690 2.720 2.659 2.667 242,093 -0.02(-0.86%)
May 28, 2013 2.690 2.724 2.667 2.690 735,928 +0.03(+1.16%)
May 24, 2013 2.690 2.690 2.631 2.659 0 -0.02(-0.86%)
May 23, 2013 2.690 2.690 2.621 2.682 0 -0.05(-1.97%)
May 22, 2013 2.867 2.928 2.697 2.736 0 -0.10(-3.52%)
May 21, 2013 3.159 3.258 2.836 2.836 0 +0.02(+0.82%)
May 20, 2013 2.713 2.882 2.682 2.813 0 +0.11(+3.98%)
May 17, 2013 2.697 2.751 2.644 2.705 0 +0.04(+1.44%)
May 16, 2013 2.682 2.690 2.575 2.667 428,199 -0.02(-0.57%)
May 15, 2013 2.575 2.690 2.551 2.682 0 +0.06(+2.35%)
May 13, 2013 2.744 2.744 2.582 2.621 0 -0.17(-6.06%)
May 10, 2013 3.051 3.051 2.744 2.790 0 -0.51(-15.38%)
May 09, 2013 3.220 3.351 3.155 3.297 0 +0.11(+3.37%)
May 08, 2013 3.136 3.243 3.105 3.189 0 +0.02(+0.73%)
May 07, 2013 3.235 3.266 3.159 3.166 0 -0.09(-2.83%)
May 06, 2013 3.312 3.320 3.228 3.259 0 -0.08(-2.30%)
May 03, 2013 3.389 3.366 3.282 3.335 0 -0.03(-0.91%)
May 02, 2013 3.397 3.412 3.305 3.366 0 +0.00(+0.00%)
May 01, 2013 3.328 3.451 3.235 3.366 0 +0.01(+0.23%)
Apr 30, 2013 3.328 3.397 3.266 3.358 0 +0.00(+0.00%)
Apr 29, 2013 3.458 3.489 3.320 3.358 354,031 -0.09(-2.67%)
Apr 26, 2013 3.527 3.527 3.435 3.451 208,087 -0.09(-2.60%)
Apr 25, 2013 3.689 3.781 3.497 3.543 314,101 -0.13(-3.56%)
Apr 24, 2013 3.712 3.758 3.620 3.674 0 -0.01(-0.21%)
Apr 23, 2013 3.597 3.727 3.543 3.681 398,944 +0.14(+3.90%)
Apr 22, 2013 3.558 3.581 3.466 3.543 189,182 -0.03(-0.86%)
Apr 19, 2013 3.535 3.589 3.466 3.574 146,027 +0.07(+1.97%)
Apr 18, 2013 3.620 3.658 3.458 3.504 343,266 -0.12(-3.39%)
Apr 17, 2013 3.804 3.804 3.535 3.627 286,563 -0.19(-5.03%)
Apr 16, 2013 3.704 3.850 3.689 3.820 245,994 +0.15(+3.97%)
Apr 15, 2013 3.904 3.904 3.574 3.674 273,060 -0.28(-7.00%)
Apr 12, 2013 3.896 4.019 3.889 3.950 334,784 +0.02(+0.59%)
Apr 11, 2013 3.966 4.073 3.912 3.927 376,740 -0.02(-0.58%)
Apr 10, 2013 3.950 4.042 3.881 3.950 505,475 +0.03(+0.78%)
Apr 09, 2013 3.935 3.989 3.850 3.919 678,096 -0.04(-0.97%)
Apr 08, 2013 4.042 4.096 3.889 3.958 425,713 -0.12(-2.83%)
Apr 05, 2013 4.012 4.119 4.004 4.073 130,100 -0.03(-0.75%)
Apr 04, 2013 4.219 4.219 4.073 4.104 243,664 -0.08(-2.02%)
Apr 03, 2013 4.288 4.300 4.112 4.188 295,974 -0.12(-2.85%)
Apr 02, 2013 4.411 4.411 4.281 4.311 263,112 -0.01(-0.18%)
Apr 01, 2013 4.457 4.588 4.251 4.319 178,599 -0.15(-3.44%)
Mar 28, 2013 4.265 4.565 4.242 4.473 365,404 +0.24(+5.63%)
Mar 27, 2013 4.350 4.411 4.227 4.235 187,933 -0.17(-3.84%)
Mar 26, 2013 4.357 4.488 4.357 4.404 79,714 +0.05(+1.24%)
Mar 25, 2013 4.496 4.534 4.304 4.350 187,337 -0.16(-3.58%)
Mar 22, 2013 4.465 4.573 4.365 4.511 179,764 +0.05(+1.21%)
Mar 21, 2013 4.488 4.573 4.396 4.457 130,820 -0.08(-1.69%)
Mar 20, 2013 4.557 4.611 4.504 4.534 83,824 +0.01(+0.17%)
Mar 19, 2013 4.626 4.650 4.419 4.527 345,523 -0.06(-1.34%)
Mar 18, 2013 4.611 4.757 4.442 4.588 272,943 -0.10(-2.13%)
Mar 15, 2013 4.726 4.741 4.626 4.688 194,712 -0.04(-0.81%)
Mar 14, 2013 4.919 4.919 4.611 4.726 591,084 -0.12(-2.54%)
Mar 13, 2013 4.726 4.919 4.726 4.849 508,794 +0.12(+2.44%)
Mar 12, 2013 4.742 4.749 4.650 4.734 205,435 +0.02(+0.49%)
Mar 11, 2013 4.519 4.742 4.519 4.711 311,490 +0.15(+3.20%)
Mar 08, 2013 4.765 4.765 4.496 4.565 263,136 -0.12(-2.62%)
Mar 07, 2013 4.296 4.703 4.296 4.688 313,605 +0.44(+10.31%)
Mar 06, 2013 4.465 4.519 4.135 4.250 239,517 -0.18(-3.99%)
Mar 05, 2013 4.504 4.580 4.381 4.427 69,109 -0.08(-1.71%)
Mar 04, 2013 4.527 4.611 4.419 4.504 153,749 -0.02(-0.51%)
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.