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

Emcore Corp (NQ: EMKR )

2.700 -0.150 (-5.26%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 19, 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 (%)
Sep 30, 2021 7.580 7.750 7.440 7.480 242,106 -0.02(-0.27%)
Sep 29, 2021 7.500 7.560 7.400 7.500 219,275 +0.06(+0.81%)
Sep 28, 2021 7.070 7.600 7.010 7.440 581,209 +0.33(+4.64%)
Sep 27, 2021 7.170 7.240 7.080 7.110 190,180 -0.07(-0.97%)
Sep 24, 2021 6.940 7.260 6.920 7.180 573,521 +0.16(+2.28%)
Sep 23, 2021 6.920 7.080 6.815 7.020 297,709 +0.17(+2.48%)
Sep 22, 2021 6.670 6.948 6.660 6.850 308,600 +0.24(+3.63%)
Sep 21, 2021 6.800 6.880 6.580 6.610 244,812 -0.19(-2.79%)
Sep 20, 2021 6.880 6.916 6.710 6.800 191,508 -0.32(-4.49%)
Sep 17, 2021 7.260 7.290 7.050 7.120 309,428 -0.12(-1.66%)
Sep 16, 2021 7.110 7.300 6.950 7.240 261,392 +0.15(+2.12%)
Sep 15, 2021 7.100 7.141 7.010 7.090 222,256 -0.03(-0.42%)
Sep 14, 2021 7.360 7.360 7.071 7.120 236,929 -0.21(-2.86%)
Sep 13, 2021 7.400 7.430 7.270 7.330 196,754 -0.01(-0.14%)
Sep 10, 2021 7.540 7.560 7.340 7.340 215,627 -0.13(-1.74%)
Sep 09, 2021 7.360 7.550 7.360 7.470 329,092 +0.09(+1.22%)
Sep 08, 2021 7.700 7.700 7.360 7.380 349,405 -0.35(-4.53%)
Sep 07, 2021 7.680 7.795 7.660 7.730 169,511 +0.01(+0.13%)
Sep 03, 2021 7.780 7.810 7.530 7.720 113,487 -0.06(-0.77%)
Sep 02, 2021 7.420 7.920 7.420 7.780 306,434 +0.38(+5.14%)
Sep 01, 2021 7.500 7.660 7.370 7.400 295,361 -0.08(-1.07%)
Aug 31, 2021 7.480 7.530 7.330 7.480 310,770 +0.00(+0.00%)
Aug 30, 2021 7.710 7.715 7.450 7.480 301,218 -0.17(-2.22%)
Aug 27, 2021 7.540 7.730 7.540 7.650 476,476 +0.13(+1.73%)
Aug 26, 2021 7.695 7.695 7.480 7.520 373,052 -0.13(-1.70%)
Aug 25, 2021 7.440 7.670 7.400 7.650 477,691 +0.18(+2.41%)
Aug 24, 2021 7.330 7.530 7.280 7.470 412,255 +0.14(+1.91%)
Aug 23, 2021 6.990 7.360 6.950 7.330 461,333 +0.44(+6.39%)
Aug 20, 2021 6.840 6.950 6.785 6.890 429,259 +0.05(+0.73%)
Aug 19, 2021 6.830 6.870 6.690 6.840 400,183 -0.12(-1.72%)
Aug 18, 2021 6.970 7.170 6.930 6.960 421,498 +0.03(+0.43%)
Aug 17, 2021 7.250 7.390 6.910 6.930 514,866 -0.46(-6.22%)
Aug 16, 2021 7.680 7.680 7.280 7.390 511,287 -0.44(-5.62%)
Aug 13, 2021 8.100 8.100 7.760 7.830 336,183 -0.30(-3.69%)
Aug 12, 2021 8.330 8.380 8.020 8.130 349,083 -0.16(-1.93%)
Aug 11, 2021 8.320 8.320 8.060 8.290 265,285 -0.04(-0.48%)
Aug 10, 2021 8.750 8.777 8.300 8.330 239,555 -0.42(-4.80%)
Aug 09, 2021 9.000 9.140 8.695 8.750 339,257 -0.29(-3.21%)
Aug 06, 2021 9.220 9.250 8.745 9.040 388,453 -0.11(-1.20%)
Aug 05, 2021 8.270 9.450 8.100 9.150 825,174 +0.91(+11.04%)
Aug 04, 2021 8.350 8.598 8.200 8.240 604,179 -0.27(-3.17%)
Aug 03, 2021 8.590 8.710 8.320 8.510 314,928 -0.12(-1.39%)
Aug 02, 2021 8.800 8.895 8.590 8.630 272,831 -0.11(-1.26%)
Jul 30, 2021 8.890 9.110 8.690 8.740 284,919 -0.26(-2.89%)
Jul 29, 2021 8.880 9.080 8.750 9.000 257,838 +0.23(+2.62%)
Jul 28, 2021 8.450 8.860 8.435 8.770 182,323 +0.41(+4.90%)
Jul 27, 2021 8.472 8.570 8.131 8.360 269,981 -0.24(-2.79%)
Jul 26, 2021 8.640 8.850 8.560 8.600 237,192 +0.00(+0.00%)
Jul 23, 2021 8.920 9.010 8.470 8.600 178,371 -0.21(-2.38%)
Jul 22, 2021 9.050 9.190 8.530 8.810 256,933 -0.27(-2.97%)
Jul 21, 2021 8.730 9.280 8.730 9.080 646,550 +0.44(+5.09%)
Jul 20, 2021 8.250 8.680 8.130 8.640 324,463 +0.46(+5.62%)
Jul 19, 2021 8.010 8.320 7.810 8.180 516,154 -0.01(-0.12%)
Jul 16, 2021 8.540 8.540 8.165 8.190 269,563 -0.27(-3.19%)
Jul 15, 2021 8.840 8.900 8.250 8.460 435,579 -0.46(-5.16%)
Jul 14, 2021 9.130 9.220 8.880 8.920 342,936 -0.12(-1.33%)
Jul 13, 2021 9.420 9.440 8.960 9.040 422,715 -0.36(-3.83%)
Jul 12, 2021 9.210 9.450 9.040 9.400 319,393 +0.19(+2.06%)
Jul 09, 2021 9.000 9.250 8.910 9.210 293,721 +0.29(+3.25%)
Jul 08, 2021 8.690 9.150 8.650 8.920 398,470 -0.24(-2.62%)
Jul 07, 2021 9.460 9.550 8.940 9.160 440,069 -0.35(-3.68%)
Jul 06, 2021 9.330 9.570 9.240 9.510 471,446 +0.18(+1.93%)
Jul 02, 2021 9.520 9.705 9.330 9.330 369,438 -0.23(-2.41%)
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.