Skip to main content

Emcore Corp (NQ: EMKR )

1.050 -0.050 (-4.55%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 -67.98 -69.45 -67.71 -67.98 4,294,963,966 +0.00(+0.00%)
Jan 29, 2015 -67.32 -69.45 -67.32 -68.37 4,294,962,214 +0.00(+0.00%)
Jan 28, 2015 -68.11 -69.42 -68.11 -68.24 4,294,963,021 +0.00(+0.00%)
Jan 27, 2015 -68.37 -69.55 -68.37 -68.37 4,294,963,685 +0.00(+0.00%)
Jan 26, 2015 -67.06 -69.72 -67.06 -69.16 4,294,960,463 +0.00(+0.00%)
Jan 23, 2015 -67.58 -68.37 -67.45 -68.11 4,294,964,031 +0.00(+0.00%)
Jan 22, 2015 -67.58 -67.84 -67.32 -67.58 4,294,950,142 +0.00(+0.00%)
Jan 21, 2015 -67.32 -67.98 -67.32 -67.58 4,294,954,332 +0.00(+0.00%)
Jan 20, 2015 -67.98 -68.50 -67.32 -67.58 4,294,948,680 +0.00(+0.00%)
Jan 16, 2015 -67.98 -68.24 -67.98 -68.24 4,294,961,046 +0.00(+0.00%)
Jan 15, 2015 -68.11 -69.55 -67.98 -68.24 4,294,955,842 +0.00(+0.00%)
Jan 14, 2015 -68.37 -69.16 -68.24 -68.24 4,294,960,553 +0.00(+0.00%)
Jan 13, 2015 -69.42 -70.34 -68.37 -69.29 4,294,951,308 +0.00(+0.00%)
Jan 12, 2015 -69.42 -70.08 -68.90 -69.03 4,294,960,879 +0.00(+0.00%)
Jan 09, 2015 -69.42 -70.61 -69.42 -70.08 4,294,959,256 +0.00(+0.00%)
Jan 08, 2015 -69.82 -70.34 -69.29 -69.69 4,294,960,780 +0.00(+0.00%)
Jan 07, 2015 -69.69 -70.08 -68.90 -69.82 4,294,962,371 +0.00(+0.00%)
Jan 06, 2015 -68.11 -69.55 -67.71 -68.90 4,294,941,997 +0.00(+0.00%)
Jan 05, 2015 -67.98 -70.21 -67.98 -69.55 4,294,953,552 +0.00(+0.00%)
Jan 02, 2015 -69.82 -70.47 -68.37 -69.42 4,294,962,535 +0.00(+0.00%)
Dec 31, 2014 -70.47 -69.69 -69.69 -69.69 4,294,955,645 +0.00(+0.00%)
Dec 30, 2014 -71.66 -72.31 -69.86 -70.08 4,294,957,865 +0.00(+0.00%)
Dec 29, 2014 -70.61 -72.31 -69.49 -72.05 4,294,957,185 +0.00(+0.00%)
Dec 26, 2014 -69.69 -72.18 -69.41 -71.00 4,294,954,041 +0.00(+0.00%)
Dec 24, 2014 -69.82 -69.69 -69.69 -69.69 4,294,962,558 +0.00(+0.00%)
Dec 23, 2014 -70.21 -71.13 -70.08 -70.08 4,294,958,441 +0.00(+0.00%)
Dec 22, 2014 -69.69 -70.47 -69.03 -69.82 4,294,956,572 +0.00(+0.00%)
Dec 19, 2014 -69.69 -71.00 -69.16 -70.08 4,294,954,380 +0.00(+0.00%)
Dec 18, 2014 -67.98 -70.80 -67.98 -69.95 4,294,945,198 +0.00(+0.00%)
Dec 17, 2014 -67.71 -69.03 -67.71 -67.98 4,294,952,880 +0.00(+0.00%)
Dec 16, 2014 -67.06 -69.95 -67.06 -67.84 4,294,946,357 +0.00(+0.00%)
Dec 15, 2014 -67.71 -70.34 -67.45 -67.45 4,294,939,979 +0.00(+0.00%)
Dec 12, 2014 -65.74 -70.34 -65.74 -68.90 4,294,936,658 +0.00(+0.00%)
Dec 11, 2014 -66.14 -67.32 -66.14 -66.53 4,294,953,717 +0.00(+0.00%)
Dec 10, 2014 -66.79 -67.32 -66.14 -67.06 4,294,958,525 +0.00(+0.00%)
Dec 09, 2014 -67.06 -67.45 -65.87 -66.92 4,294,951,537 +0.00(+0.00%)
Dec 08, 2014 -67.06 -68.11 -66.66 -67.45 4,294,947,966 +0.00(+0.00%)
Dec 05, 2014 -67.58 -68.74 -67.06 -67.71 4,294,958,899 +0.00(+0.00%)
Dec 04, 2014 -67.98 -67.98 -67.21 -67.71 4,294,961,248 +0.00(+0.00%)
Dec 03, 2014 -67.84 -68.37 -67.51 -67.58 4,294,961,514 +0.00(+0.00%)
Dec 02, 2014 -67.45 -67.84 -67.19 -67.32 4,294,961,554 +0.00(+0.00%)
Dec 01, 2014 -68.11 -68.37 -67.19 -67.58 4,294,959,824 +0.00(+0.00%)
Nov 28, 2014 -68.37 -69.03 -68.11 -68.37 4,294,961,413 +0.00(+0.00%)
Nov 26, 2014 -68.90 -68.76 -68.76 -68.76 4,294,963,501 +0.00(+0.00%)
Nov 25, 2014 -69.42 -69.55 -69.03 -69.29 4,294,963,773 +0.00(+0.00%)
Nov 24, 2014 -68.50 -69.69 -68.43 -69.42 4,294,959,484 +0.00(+0.00%)
Nov 21, 2014 -68.76 -69.16 -67.75 -68.76 4,294,944,482 +0.00(+0.00%)
Nov 20, 2014 -68.11 -68.37 -67.98 -68.11 4,294,960,768 +0.00(+0.00%)
Nov 19, 2014 -67.84 -68.50 -67.71 -67.71 4,294,955,245 +0.00(+0.00%)
Nov 18, 2014 -67.98 -69.03 -67.71 -68.37 4,294,960,860 +0.00(+0.00%)
Nov 17, 2014 -67.84 -69.03 -67.71 -67.71 4,294,959,444 +0.00(+0.00%)
Nov 14, 2014 -67.98 -68.63 -67.84 -67.84 4,294,957,019 +0.00(+0.00%)
Nov 13, 2014 -68.11 -68.63 -67.84 -68.11 4,294,960,722 +0.00(+0.00%)
Nov 12, 2014 -68.50 -69.03 -68.24 -68.37 4,294,963,421 +0.00(+0.00%)
Nov 11, 2014 -67.84 -69.69 -67.84 -69.03 4,294,932,406 +0.00(+0.00%)
Nov 10, 2014 -67.98 -68.37 -67.71 -68.11 4,294,960,503 +0.00(+0.00%)
Nov 07, 2014 -67.71 -68.63 -67.71 -68.37 4,294,947,711 +0.00(+0.00%)
Nov 06, 2014 -67.98 -68.76 -67.52 -68.11 4,294,961,286 +0.00(+0.00%)
Nov 05, 2014 -68.37 -68.37 -67.32 -67.84 4,294,958,639 +0.00(+0.00%)
Nov 04, 2014 -67.98 -68.76 -67.19 -68.37 4,294,961,083 +0.00(+0.00%)
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.