Skip to main content

Emcore Corp (NQ: EMKR )

1.020 +0.160 (+18.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.9100 1.250 0.9100 1.020 10,732,658 +0.16(+18.47%)
Jun 14, 2024 0.8635 0.9030 0.8099 0.8610 802,115 -0.01(-1.32%)
Jun 13, 2024 0.8800 0.8880 0.8550 0.8725 156,546 -0.02(-2.22%)
Jun 12, 2024 0.8300 0.9000 0.8154 0.8923 384,704 +0.08(+9.48%)
Jun 11, 2024 0.8201 0.8400 0.7844 0.8150 166,543 -0.03(-3.10%)
Jun 10, 2024 0.8808 0.9043 0.8200 0.8411 230,856 -0.05(-5.76%)
Jun 07, 2024 0.9900 0.9900 0.8833 0.8925 312,603 -0.11(-10.75%)
Jun 06, 2024 0.8930 1.000 0.8700 1.000 943,428 +0.12(+14.14%)
Jun 05, 2024 0.8710 0.8950 0.8300 0.8761 388,428 +0.04(+4.30%)
Jun 04, 2024 0.8240 0.8868 0.7950 0.8400 256,656 +0.02(+2.69%)
Jun 03, 2024 0.8200 0.8300 0.7899 0.8180 173,680 +0.01(+1.11%)
May 31, 2024 0.8300 0.8325 0.8042 0.8090 160,649 -0.01(-0.86%)
May 30, 2024 0.8300 0.8551 0.7900 0.8160 354,888 -0.03(-3.69%)
May 29, 2024 0.9000 0.9389 0.8300 0.8473 459,768 -0.05(-5.98%)
May 28, 2024 0.9550 0.9700 0.8910 0.9012 385,970 -0.04(-4.53%)
May 24, 2024 0.9990 1.000 0.9250 0.9440 264,743 -0.03(-3.54%)
May 23, 2024 0.9800 1.000 0.9500 0.9786 242,824 +0.00(+0.00%)
May 22, 2024 1.010 1.020 0.9700 0.9786 260,138 -0.01(-1.16%)
May 21, 2024 1.020 1.020 0.9700 0.9901 255,490 -0.03(-2.93%)
May 20, 2024 1.040 1.060 1.000 1.020 309,249 -0.04(-3.77%)
May 17, 2024 1.080 1.080 1.020 1.060 195,026 +0.00(+0.00%)
May 16, 2024 1.060 1.090 1.040 1.060 296,571 -0.02(-1.85%)
May 15, 2024 1.040 1.090 1.010 1.080 648,030 +0.06(+5.88%)
May 14, 2024 1.000 1.030 0.9800 1.020 679,292 +0.02(+2.00%)
May 13, 2024 1.050 1.050 0.9701 1.000 821,000 -0.05(-4.76%)
May 10, 2024 1.110 1.120 1.010 1.050 1,247,362 -0.06(-5.41%)
May 09, 2024 1.350 1.440 1.050 1.110 5,657,591 -1.79(-61.72%)
May 08, 2024 2.860 2.930 2.690 2.900 441,334 +0.03(+1.05%)
May 07, 2024 2.740 2.960 2.720 2.870 203,730 +0.15(+5.51%)
May 06, 2024 2.630 2.790 2.620 2.720 103,243 +0.07(+2.64%)
May 03, 2024 2.610 2.750 2.550 2.650 81,690 +0.08(+3.11%)
May 02, 2024 2.640 2.850 2.530 2.570 161,718 -0.03(-1.15%)
May 01, 2024 2.690 2.730 2.550 2.600 173,111 -0.11(-4.06%)
Apr 30, 2024 2.710 2.820 2.690 2.710 84,641 -0.10(-3.56%)
Apr 29, 2024 2.720 2.840 2.680 2.810 112,033 +0.08(+2.93%)
Apr 26, 2024 2.990 2.990 2.625 2.730 188,282 -0.20(-6.83%)
Apr 25, 2024 2.940 2.980 2.860 2.930 126,272 -0.02(-0.68%)
Apr 24, 2024 2.840 3.000 2.830 2.950 194,461 +0.10(+3.51%)
Apr 23, 2024 2.670 2.880 2.590 2.850 154,691 +0.21(+7.95%)
Apr 22, 2024 2.730 2.730 2.444 2.640 170,357 -0.05(-1.86%)
Apr 19, 2024 2.850 2.874 2.620 2.690 147,741 -0.16(-5.61%)
Apr 18, 2024 2.940 3.120 2.760 2.850 320,682 -0.06(-2.06%)
Apr 17, 2024 2.710 3.100 2.681 2.910 267,112 +0.15(+5.43%)
Apr 16, 2024 2.710 2.780 2.630 2.760 355,782 +0.02(+0.73%)
Apr 15, 2024 2.860 2.980 2.680 2.740 241,812 -0.12(-4.20%)
Apr 12, 2024 2.870 2.900 2.530 2.860 300,443 +0.02(+0.70%)
Apr 11, 2024 2.890 2.980 2.840 2.840 142,926 -0.05(-1.73%)
Apr 10, 2024 3.100 3.130 2.800 2.890 282,597 -0.24(-7.67%)
Apr 09, 2024 3.220 3.334 3.096 3.130 152,207 -0.10(-3.10%)
Apr 08, 2024 3.150 3.290 3.130 3.230 110,726 +0.11(+3.53%)
Apr 05, 2024 3.220 3.250 3.120 3.120 98,478 -0.09(-2.80%)
Apr 04, 2024 3.390 3.510 3.200 3.210 235,871 -0.24(-6.96%)
Apr 03, 2024 3.600 3.660 3.358 3.450 92,293 -0.19(-5.22%)
Apr 02, 2024 3.310 3.800 3.250 3.640 121,107 +3.29(+942.98%)
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.