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

Emcore Corp (NQ: EMKR )

2.940 +0.010 (+0.34%)
Streaming Delayed Price Updated: 10:00 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 29, 2015 4.903 4.919 4.880 4.895 665,489 -0.01(-0.16%)
May 28, 2015 4.826 4.911 4.819 4.903 1,130,246 +0.08(+1.59%)
May 27, 2015 4.819 4.842 4.811 4.826 1,107,282 +0.01(+0.16%)
May 26, 2015 4.826 4.834 4.811 4.819 553,032 -0.02(-0.32%)
May 22, 2015 4.811 4.834 4.834 4.834 496,669 +0.02(+0.48%)
May 21, 2015 4.811 4.842 4.796 4.811 482,838 +0.00(+0.00%)
May 20, 2015 4.803 4.819 4.796 4.811 409,736 +0.00(+0.00%)
May 19, 2015 4.842 4.842 4.780 4.811 604,139 +0.00(+0.00%)
May 18, 2015 4.803 4.842 4.796 4.811 941,489 +0.02(+0.32%)
May 15, 2015 4.857 4.880 4.788 4.796 1,897,228 +0.08(+1.63%)
May 14, 2015 4.688 4.749 4.688 4.719 346,603 +0.02(+0.49%)
May 13, 2015 4.719 4.757 4.674 4.696 356,371 -0.03(-0.65%)
May 12, 2015 4.673 4.757 4.642 4.726 418,946 +0.08(+1.65%)
May 11, 2015 4.580 4.673 4.572 4.650 471,976 +0.09(+2.02%)
May 08, 2015 4.573 4.673 4.480 4.557 369,460 +0.02(+0.34%)
May 07, 2015 4.457 4.696 4.454 4.542 672,591 +0.27(+6.29%)
May 06, 2015 4.273 4.334 4.215 4.273 76,512 -0.02(-0.36%)
May 05, 2015 4.158 4.334 4.135 4.288 210,004 +0.09(+2.20%)
May 04, 2015 4.173 4.242 4.142 4.196 151,371 +0.02(+0.55%)
May 01, 2015 4.181 4.192 4.150 4.173 32,108 -0.02(-0.37%)
Apr 30, 2015 4.196 4.219 4.142 4.188 136,606 +0.00(+0.00%)
Apr 29, 2015 4.196 4.250 4.173 4.188 51,505 -0.02(-0.55%)
Apr 28, 2015 4.173 4.250 4.173 4.211 82,967 +0.03(+0.74%)
Apr 27, 2015 4.327 4.327 4.173 4.181 175,099 -0.12(-2.68%)
Apr 24, 2015 4.296 4.296 4.211 4.296 106,478 +0.00(+0.00%)
Apr 23, 2015 4.250 4.342 4.227 4.296 67,043 +0.02(+0.36%)
Apr 22, 2015 4.288 4.311 4.211 4.281 106,914 -0.01(-0.18%)
Apr 21, 2015 4.258 4.342 4.188 4.288 66,639 +0.03(+0.72%)
Apr 20, 2015 4.188 4.265 4.181 4.258 34,492 +0.06(+1.37%)
Apr 17, 2015 4.281 4.381 4.181 4.200 65,705 -0.13(-2.93%)
Apr 16, 2015 4.342 4.381 4.327 4.327 51,385 -0.05(-1.05%)
Apr 15, 2015 4.357 4.381 4.342 4.373 45,790 +0.01(+0.18%)
Apr 14, 2015 4.334 4.381 4.334 4.365 31,282 +0.00(+0.00%)
Apr 13, 2015 4.381 4.381 4.296 4.365 58,904 -0.01(-0.18%)
Apr 10, 2015 4.342 4.411 4.342 4.373 76,186 +0.02(+0.53%)
Apr 09, 2015 4.288 4.373 4.281 4.350 236,767 +0.05(+1.07%)
Apr 08, 2015 4.181 4.311 4.127 4.304 186,951 +0.10(+2.38%)
Apr 07, 2015 4.265 4.311 4.196 4.204 117,929 -0.06(-1.44%)
Apr 06, 2015 4.204 4.288 4.204 4.265 133,037 +0.05(+1.28%)
Apr 02, 2015 4.181 4.211 4.211 4.211 52,178 +0.01(+0.18%)
Apr 01, 2015 4.188 4.211 4.150 4.204 131,754 +0.02(+0.55%)
Mar 31, 2015 4.188 4.188 4.150 4.181 30,441 -0.04(-0.91%)
Mar 30, 2015 4.158 4.219 4.150 4.219 68,025 +0.07(+1.67%)
Mar 27, 2015 4.188 4.188 4.135 4.150 30,445 -0.06(-1.46%)
Mar 26, 2015 4.135 4.219 4.135 4.211 85,046 +0.07(+1.67%)
Mar 25, 2015 4.227 4.227 4.142 4.142 177,712 -0.08(-2.00%)
Mar 24, 2015 4.196 4.227 4.150 4.227 281,362 +0.03(+0.73%)
Mar 23, 2015 4.173 4.211 4.142 4.196 246,826 +0.04(+0.92%)
Mar 20, 2015 4.196 4.211 4.135 4.158 237,702 -0.03(-0.73%)
Mar 19, 2015 4.142 4.227 4.119 4.188 67,459 +0.02(+0.55%)
Mar 18, 2015 4.181 4.227 4.112 4.165 138,500 -0.06(-1.45%)
Mar 17, 2015 4.219 4.227 4.165 4.227 88,851 +0.02(+0.36%)
Mar 16, 2015 4.227 4.258 4.188 4.211 79,651 +0.00(+0.00%)
Mar 13, 2015 4.188 4.227 4.127 4.211 120,055 +0.04(+0.92%)
Mar 12, 2015 4.204 4.204 4.150 4.173 54,562 +0.02(+0.56%)
Mar 11, 2015 4.158 4.211 4.127 4.150 74,681 +0.00(+0.00%)
Mar 10, 2015 4.219 4.242 4.150 4.150 67,614 -0.08(-2.00%)
Mar 09, 2015 4.219 4.242 4.188 4.235 89,072 +0.03(+0.73%)
Mar 06, 2015 4.150 4.265 4.150 4.204 273,860 +0.06(+1.48%)
Mar 05, 2015 4.150 4.173 4.135 4.142 53,281 -0.01(-0.19%)
Mar 04, 2015 4.119 4.185 4.127 4.150 90,181 +0.02(+0.56%)
Mar 03, 2015 4.219 4.227 4.119 4.127 205,043 -0.08(-2.01%)
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.