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

Emcore Corp (NQ: EMKR )

2.690 +0.090 (+3.46%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 2, 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 (%)
Oct 31, 2017 8.050 8.450 8.050 8.250 133,158 +0.20(+2.48%)
Oct 30, 2017 7.850 8.150 7.850 8.050 215,807 +0.15(+1.90%)
Oct 27, 2017 8.150 8.200 7.800 7.900 772,615 -0.25(-3.07%)
Oct 26, 2017 8.450 8.450 8.150 8.150 215,873 -0.25(-2.98%)
Oct 25, 2017 8.400 8.500 8.250 8.400 121,995 +0.00(+0.00%)
Oct 24, 2017 8.450 8.500 8.400 8.400 70,340 +0.05(+0.60%)
Oct 23, 2017 8.450 8.475 8.300 8.350 116,293 -0.10(-1.18%)
Oct 20, 2017 8.450 8.550 8.350 8.450 205,870 +0.05(+0.60%)
Oct 19, 2017 8.450 8.500 8.150 8.400 272,429 -0.10(-1.18%)
Oct 18, 2017 8.450 8.600 8.400 8.500 146,739 +0.10(+1.19%)
Oct 17, 2017 8.350 8.450 8.250 8.400 108,416 +0.10(+1.20%)
Oct 16, 2017 8.500 8.500 8.200 8.300 327,516 -0.20(-2.35%)
Oct 13, 2017 8.550 8.600 8.350 8.500 141,473 -0.10(-1.16%)
Oct 12, 2017 8.500 8.700 8.500 8.600 142,889 +0.05(+0.58%)
Oct 11, 2017 8.550 8.700 8.500 8.550 145,112 -0.05(-0.58%)
Oct 10, 2017 8.600 8.750 8.500 8.600 164,651 +0.05(+0.58%)
Oct 09, 2017 8.200 8.600 8.150 8.550 411,220 -0.07(-0.87%)
Oct 06, 2017 8.450 8.750 8.400 8.625 151,509 +0.07(+0.88%)
Oct 05, 2017 8.500 8.550 8.250 8.550 246,471 +0.05(+0.59%)
Oct 04, 2017 8.250 8.550 8.100 8.500 383,683 +0.30(+3.66%)
Oct 03, 2017 8.300 8.400 8.050 8.200 393,270 -0.10(-1.20%)
Oct 02, 2017 8.300 8.400 8.100 8.300 240,729 +0.10(+1.22%)
Sep 29, 2017 8.450 8.450 8.200 8.200 355,866 -0.20(-2.38%)
Sep 28, 2017 8.550 8.600 8.275 8.400 248,829 -0.15(-1.75%)
Sep 27, 2017 8.450 8.700 8.350 8.550 374,106 +0.15(+1.79%)
Sep 26, 2017 8.650 8.700 8.250 8.400 326,110 -0.25(-2.89%)
Sep 25, 2017 8.700 8.800 8.525 8.650 122,604 -0.05(-0.57%)
Sep 22, 2017 8.750 8.850 8.550 8.700 117,744 +0.00(+0.00%)
Sep 21, 2017 8.550 8.850 8.450 8.700 157,815 +0.20(+2.35%)
Sep 20, 2017 8.750 8.750 8.475 8.500 229,888 -0.25(-2.86%)
Sep 19, 2017 8.750 8.900 8.700 8.750 167,704 +0.10(+1.16%)
Sep 18, 2017 8.650 8.800 8.500 8.650 322,724 -0.05(-0.57%)
Sep 15, 2017 8.900 8.900 8.600 8.700 329,011 -0.20(-2.25%)
Sep 14, 2017 8.900 8.950 8.775 8.900 103,128 +0.00(+0.00%)
Sep 13, 2017 9.000 9.050 8.750 8.900 345,643 -0.05(-0.56%)
Sep 12, 2017 9.100 9.150 8.900 8.950 174,760 -0.05(-0.56%)
Sep 11, 2017 8.700 9.075 8.700 9.000 268,055 +0.30(+3.45%)
Sep 08, 2017 8.750 8.950 8.650 8.700 285,982 -0.10(-1.14%)
Sep 07, 2017 8.950 9.025 8.800 8.800 104,452 -0.15(-1.68%)
Sep 06, 2017 9.150 9.150 8.950 8.950 89,851 -0.15(-1.65%)
Sep 05, 2017 9.150 9.200 8.900 9.100 189,215 -0.05(-0.55%)
Sep 01, 2017 9.150 9.250 9.050 9.150 141,070 +0.05(+0.55%)
Aug 31, 2017 9.150 9.150 9.050 9.100 122,353 -0.05(-0.55%)
Aug 30, 2017 9.050 9.200 8.950 9.150 194,495 +0.05(+0.55%)
Aug 29, 2017 8.750 9.100 8.750 9.100 185,973 +0.30(+3.41%)
Aug 28, 2017 8.800 8.950 8.800 8.800 113,841 +0.00(+0.00%)
Aug 25, 2017 9.000 9.000 8.750 8.800 98,732 -0.20(-2.22%)
Aug 24, 2017 9.000 9.100 8.900 9.000 112,427 +0.10(+1.12%)
Aug 23, 2017 8.800 8.950 8.750 8.900 138,777 +0.05(+0.56%)
Aug 22, 2017 8.600 8.900 8.600 8.850 188,437 +0.25(+2.91%)
Aug 21, 2017 8.600 8.700 8.350 8.600 257,498 -0.05(-0.58%)
Aug 18, 2017 8.450 8.700 8.450 8.650 305,419 +0.20(+2.37%)
Aug 17, 2017 8.750 8.850 8.450 8.450 296,773 -0.30(-3.43%)
Aug 16, 2017 8.850 8.950 8.650 8.750 167,853 -0.05(-0.57%)
Aug 15, 2017 9.050 9.100 8.800 8.800 410,502 -0.25(-2.76%)
Aug 14, 2017 9.000 9.100 8.850 9.050 202,734 +0.10(+1.12%)
Aug 11, 2017 9.050 9.100 8.882 8.950 168,171 -0.10(-1.10%)
Aug 10, 2017 9.400 9.400 8.950 9.050 342,315 -0.40(-4.23%)
Aug 09, 2017 9.500 9.700 9.350 9.450 310,409 -0.15(-1.56%)
Aug 08, 2017 9.400 9.850 9.350 9.600 520,258 +0.20(+2.13%)
Aug 07, 2017 9.250 9.500 9.000 9.400 481,920 +0.10(+1.08%)
Aug 04, 2017 9.850 9.850 9.200 9.300 402,512 -0.65(-6.53%)
Aug 03, 2017 10.30 10.35 8.500 9.950 940,706 -1.10(-9.95%)
Aug 02, 2017 11.55 11.57 11.01 11.05 260,905 -0.50(-4.33%)
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.