Skip to main content

Emcore Corp (NQ: EMKR )

1.115 +0.015 (+1.36%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 98.40 98.87 95.70 97.00 27,493 +0.00(+0.00%)
May 27, 2021 98.80 100.20 94.60 97.00 36,155 -1.40(-1.42%)
May 26, 2021 93.80 98.94 92.80 98.40 100,284 +10.10(+11.44%)
May 25, 2021 91.00 93.70 88.30 88.30 46,870 -2.50(-2.75%)
May 24, 2021 91.80 92.99 88.10 90.80 42,497 -1.10(-1.20%)
May 21, 2021 94.20 95.00 87.80 91.90 71,956 -0.80(-0.86%)
May 20, 2021 88.10 94.05 88.00 92.70 112,410 +4.90(+5.58%)
May 19, 2021 80.10 88.50 77.50 87.80 153,191 +6.10(+7.47%)
May 18, 2021 81.50 83.70 80.10 81.70 74,622 +0.80(+0.99%)
May 17, 2021 77.00 82.20 76.68 80.90 81,306 +4.00(+5.20%)
May 14, 2021 73.20 78.05 72.11 76.90 78,573 +3.90(+5.34%)
May 13, 2021 71.40 74.00 69.60 73.00 49,790 +2.30(+3.25%)
May 12, 2021 73.80 73.90 69.80 70.70 32,608 -4.20(-5.61%)
May 11, 2021 70.50 76.70 69.00 74.90 47,013 +0.30(+0.40%)
May 10, 2021 72.50 77.86 71.00 74.60 75,390 +1.80(+2.47%)
May 07, 2021 63.20 73.00 62.90 72.80 171,348 +10.30(+16.48%)
May 06, 2021 63.60 64.61 57.50 62.50 76,912 +1.40(+2.29%)
May 05, 2021 62.50 63.00 61.10 61.10 18,094 -0.90(-1.45%)
May 04, 2021 61.50 62.40 59.70 62.00 27,049 -0.40(-0.64%)
May 03, 2021 62.60 63.20 61.30 62.40 37,127 +0.10(+0.16%)
Apr 30, 2021 65.00 65.00 62.00 62.30 41,670 -3.50(-5.32%)
Apr 29, 2021 66.40 67.40 64.40 65.80 35,058 +0.40(+0.61%)
Apr 28, 2021 64.60 65.70 63.50 65.40 30,727 +0.50(+0.77%)
Apr 27, 2021 66.90 66.90 64.70 64.90 22,621 -0.60(-0.92%)
Apr 26, 2021 65.60 67.50 65.00 65.50 34,827 +0.10(+0.15%)
Apr 23, 2021 62.40 66.40 62.40 65.40 41,920 +2.90(+4.64%)
Apr 22, 2021 62.70 64.50 62.30 62.50 34,343 -0.20(-0.32%)
Apr 21, 2021 60.60 62.90 59.10 62.70 49,166 +1.50(+2.45%)
Apr 20, 2021 63.00 63.60 60.60 61.20 37,269 -1.60(-2.55%)
Apr 19, 2021 62.70 64.90 60.30 62.80 109,367 +3.50(+5.90%)
Apr 16, 2021 60.80 60.80 57.50 59.30 39,900 -1.00(-1.66%)
Apr 15, 2021 62.90 62.90 60.20 60.30 32,222 -1.80(-2.90%)
Apr 14, 2021 61.90 62.90 61.50 62.10 22,277 +0.20(+0.32%)
Apr 13, 2021 63.10 63.10 59.80 61.90 30,700 -0.80(-1.28%)
Apr 12, 2021 62.00 63.10 59.40 62.70 56,145 +0.40(+0.64%)
Apr 09, 2021 62.10 63.00 61.50 62.30 17,030 -0.20(-0.32%)
Apr 08, 2021 62.50 62.70 60.00 62.50 49,466 +0.90(+1.46%)
Apr 07, 2021 60.70 63.20 58.90 61.60 55,083 +0.90(+1.48%)
Apr 06, 2021 59.80 61.90 58.88 60.70 44,354 +1.70(+2.88%)
Apr 05, 2021 58.10 60.00 56.80 59.00 35,066 +1.60(+2.79%)
Apr 01, 2021 55.80 57.70 55.60 57.40 24,270 +2.80(+5.13%)
Mar 31, 2021 54.00 55.30 53.80 54.60 25,899 +0.90(+1.68%)
Mar 30, 2021 53.60 54.50 52.60 53.70 21,787 -0.40(-0.74%)
Mar 29, 2021 57.70 58.50 52.70 54.10 47,306 -4.20(-7.20%)
Mar 26, 2021 54.40 58.80 54.10 58.30 43,810 +3.80(+6.97%)
Mar 25, 2021 53.80 55.40 51.90 54.50 43,664 +0.20(+0.37%)
Mar 24, 2021 56.60 58.20 54.30 54.30 43,598 -2.30(-4.06%)
Mar 23, 2021 62.10 63.10 54.70 56.60 121,642 -5.90(-9.44%)
Mar 22, 2021 65.30 66.60 61.80 62.50 42,498 -2.30(-3.55%)
Mar 19, 2021 66.30 66.90 64.75 64.80 49,430 -2.10(-3.14%)
Mar 18, 2021 68.50 70.90 66.60 66.90 34,199 -2.00(-2.90%)
Mar 17, 2021 66.80 69.90 64.20 68.90 46,392 +1.10(+1.62%)
Mar 16, 2021 70.00 70.30 66.20 67.80 30,673 -1.60(-2.31%)
Mar 15, 2021 68.00 70.30 67.20 69.40 28,499 +1.30(+1.91%)
Mar 12, 2021 68.00 68.50 66.50 68.10 31,230 -0.80(-1.16%)
Mar 11, 2021 68.60 69.30 66.10 68.90 41,850 +2.10(+3.14%)
Mar 10, 2021 67.80 69.90 65.40 66.80 49,665 +1.30(+1.98%)
Mar 09, 2021 62.80 66.80 62.70 65.50 37,917 +3.90(+6.33%)
Mar 08, 2021 63.30 65.00 59.30 61.60 53,203 -1.00(-1.60%)
Mar 05, 2021 63.50 64.50 56.50 62.60 127,410 +0.20(+0.32%)
Mar 04, 2021 69.10 70.90 61.70 62.40 99,086 -5.80(-8.50%)
Mar 03, 2021 71.10 73.20 67.30 68.20 63,518 -2.70(-3.81%)
Mar 02, 2021 75.50 75.70 70.00 70.90 64,011 -2.40(-3.27%)
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.