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

Emcore Corp (NQ: EMKR )

2.880 -0.050 (-1.71%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 26, 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 30, 2014 3.305 3.305 3.174 3.282 142,095 -0.02(-0.47%)
May 29, 2014 3.066 3.351 3.036 3.297 224,545 +0.21(+6.72%)
May 28, 2014 2.982 3.112 2.982 3.089 97,721 +0.07(+2.29%)
May 27, 2014 3.074 3.112 2.982 3.020 187,964 -0.02(-0.51%)
May 23, 2014 2.974 3.036 3.036 3.036 102,925 +0.05(+1.54%)
May 22, 2014 2.844 3.051 2.844 2.990 375,578 +0.15(+5.14%)
May 21, 2014 2.920 2.955 2.844 2.844 169,479 -0.05(-1.86%)
May 20, 2014 2.966 2.966 2.859 2.897 103,890 -0.03(-1.05%)
May 19, 2014 2.920 3.074 2.821 2.928 181,292 -0.02(-0.78%)
May 16, 2014 2.913 2.951 2.797 2.951 171,000 +0.06(+2.13%)
May 15, 2014 2.759 2.897 2.690 2.890 145,304 +0.14(+5.03%)
May 14, 2014 2.936 2.936 2.751 2.751 277,631 -0.17(-5.79%)
May 13, 2014 3.020 3.023 2.890 2.920 166,917 -0.08(-2.56%)
May 12, 2014 3.028 3.112 2.959 2.997 264,973 -0.01(-0.26%)
May 09, 2014 2.982 3.066 2.797 3.005 759,410 +0.01(+0.26%)
May 08, 2014 3.466 3.481 2.805 2.997 1,372,412 -0.51(-14.66%)
May 07, 2014 3.796 3.820 3.497 3.512 292,624 -0.25(-6.54%)
May 06, 2014 3.773 3.812 3.689 3.758 127,363 -0.02(-0.41%)
May 05, 2014 3.743 3.796 3.712 3.773 68,953 +0.04(+1.13%)
May 02, 2014 3.712 3.750 3.712 3.731 43,350 +0.02(+0.52%)
May 01, 2014 3.727 3.843 3.689 3.712 113,152 +0.00(+0.00%)
Apr 30, 2014 3.720 3.789 3.685 3.712 110,961 -0.01(-0.21%)
Apr 29, 2014 3.681 3.743 3.650 3.720 63,470 +0.03(+0.83%)
Apr 28, 2014 3.727 3.812 3.658 3.689 40,027 -0.05(-1.44%)
Apr 25, 2014 3.804 3.827 3.674 3.743 100,368 -0.09(-2.40%)
Apr 24, 2014 3.850 3.904 3.773 3.835 54,697 +0.02(+0.50%)
Apr 23, 2014 3.796 3.942 3.796 3.816 170,059 +0.00(+0.10%)
Apr 22, 2014 3.812 3.850 3.773 3.812 56,011 -0.02(-0.60%)
Apr 21, 2014 3.773 3.873 3.697 3.835 52,219 +0.08(+2.25%)
Apr 17, 2014 3.735 3.750 3.750 3.750 25,243 +0.02(+0.62%)
Apr 16, 2014 3.743 3.789 3.689 3.727 70,026 +0.00(+0.00%)
Apr 15, 2014 3.712 3.766 3.689 3.727 53,599 +0.00(+0.00%)
Apr 14, 2014 3.712 3.758 3.704 3.727 84,597 +0.02(+0.62%)
Apr 11, 2014 3.743 3.750 3.697 3.704 139,912 -0.07(-1.83%)
Apr 10, 2014 3.873 3.904 3.727 3.773 68,801 -0.10(-2.58%)
Apr 09, 2014 3.843 3.912 3.835 3.873 47,298 +0.02(+0.60%)
Apr 08, 2014 3.804 3.912 3.804 3.850 88,271 +0.04(+1.01%)
Apr 07, 2014 3.889 3.896 3.773 3.812 60,326 -0.07(-1.78%)
Apr 04, 2014 4.035 4.073 3.873 3.881 74,009 -0.14(-3.53%)
Apr 03, 2014 3.919 4.042 3.919 4.023 95,819 +0.09(+2.25%)
Apr 02, 2014 3.873 3.958 3.873 3.935 149,568 +0.04(+0.99%)
Apr 01, 2014 3.912 3.942 3.750 3.896 195,634 +0.02(+0.40%)
Mar 31, 2014 3.743 3.896 3.743 3.881 117,277 +0.14(+3.70%)
Mar 28, 2014 3.766 3.850 3.720 3.743 94,689 -0.01(-0.20%)
Mar 27, 2014 3.666 3.766 3.650 3.750 89,718 +0.08(+2.31%)
Mar 26, 2014 3.850 3.850 3.658 3.666 151,936 -0.17(-4.41%)
Mar 25, 2014 3.858 3.904 3.804 3.835 77,776 -0.01(-0.20%)
Mar 24, 2014 3.896 3.942 3.820 3.843 147,807 -0.03(-0.79%)
Mar 21, 2014 3.889 3.935 3.858 3.873 145,542 -0.03(-0.79%)
Mar 20, 2014 3.966 3.977 3.881 3.904 115,526 -0.08(-2.12%)
Mar 19, 2014 4.058 4.069 3.966 3.989 171,878 -0.05(-1.14%)
Mar 18, 2014 3.843 4.050 3.835 4.035 308,618 +0.17(+4.37%)
Mar 17, 2014 3.873 3.973 3.804 3.866 219,981 -0.02(-0.59%)
Mar 14, 2014 3.942 4.027 3.858 3.889 106,272 -0.07(-1.75%)
Mar 13, 2014 3.904 4.169 3.896 3.958 654,185 +0.04(+0.98%)
Mar 12, 2014 3.896 3.973 3.835 3.919 206,901 +0.02(+0.59%)
Mar 11, 2014 3.935 3.996 3.869 3.896 79,654 -0.06(-1.55%)
Mar 10, 2014 3.958 3.989 3.904 3.958 94,790 -0.01(-0.19%)
Mar 07, 2014 3.935 3.973 3.835 3.966 154,587 +0.04(+0.98%)
Mar 06, 2014 3.835 3.989 3.835 3.927 385,217 +0.09(+2.40%)
Mar 05, 2014 3.796 3.881 3.697 3.835 346,879 +0.06(+1.63%)
Mar 04, 2014 3.766 3.835 3.743 3.773 188,832 +0.04(+1.03%)
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.