Chronicle Journal: Finance

Emcore Corp (NQ: EMKR )

7.690 USD +0.390 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 7.320 7.805 7.211 7.690 785,737 +0.39(+5.34%)
May 13, 2021 7.140 7.400 6.960 7.300 497,907 +0.23(+3.25%)
May 12, 2021 7.380 7.390 6.980 7.070 326,087 -0.42(-5.61%)
May 11, 2021 7.050 7.670 6.880 7.490 470,132 +0.03(+0.40%)
May 10, 2021 7.250 7.786 7.100 7.460 753,909 +0.18(+2.47%)
May 07, 2021 6.320 7.300 6.290 7.280 1,713,488 +1.03(+16.48%)
May 06, 2021 6.360 6.461 5.750 6.250 769,124 +0.14(+2.29%)
May 05, 2021 6.250 6.300 6.110 6.110 180,944 -0.09(-1.45%)
May 04, 2021 6.150 6.240 5.970 6.200 270,490 -0.04(-0.64%)
May 03, 2021 6.260 6.320 6.130 6.240 371,278 +0.01(+0.16%)
Apr 30, 2021 6.500 6.500 6.200 6.230 416,700 -0.35(-5.32%)
Apr 29, 2021 6.640 6.740 6.440 6.580 350,587 +0.04(+0.61%)
Apr 28, 2021 6.460 6.570 6.350 6.540 307,275 +0.05(+0.77%)
Apr 27, 2021 6.690 6.690 6.470 6.490 226,217 -0.06(-0.92%)
Apr 26, 2021 6.560 6.750 6.500 6.550 348,270 +0.01(+0.15%)
Apr 23, 2021 6.240 6.640 6.240 6.540 419,200 +0.29(+4.64%)
Apr 22, 2021 6.270 6.450 6.230 6.250 343,432 -0.02(-0.32%)
Apr 21, 2021 6.060 6.290 5.910 6.270 491,664 +0.15(+2.45%)
Apr 20, 2021 6.300 6.360 6.060 6.120 372,692 -0.16(-2.55%)
Apr 19, 2021 6.270 6.490 6.030 6.280 1,093,674 +0.35(+5.90%)
Apr 16, 2021 6.080 6.080 5.750 5.930 399,000 -0.10(-1.66%)
Apr 15, 2021 6.290 6.290 6.020 6.030 322,228 -0.18(-2.90%)
Apr 14, 2021 6.190 6.290 6.150 6.210 222,779 +0.02(+0.32%)
Apr 13, 2021 6.310 6.310 5.980 6.190 307,009 -0.08(-1.28%)
Apr 12, 2021 6.200 6.310 5.940 6.270 561,453 +0.04(+0.64%)
Apr 09, 2021 6.210 6.300 6.150 6.230 170,300 -0.02(-0.32%)
Apr 08, 2021 6.250 6.270 6.000 6.250 494,669 +0.09(+1.46%)
Apr 07, 2021 6.070 6.320 5.890 6.160 550,830 +0.09(+1.48%)
Apr 06, 2021 5.980 6.190 5.888 6.070 443,547 +0.17(+2.88%)
Apr 05, 2021 5.810 6.000 5.680 5.900 350,665 +0.16(+2.79%)
Apr 01, 2021 5.580 5.770 5.560 5.740 242,700 +0.28(+5.13%)
Mar 31, 2021 5.400 5.530 5.380 5.460 258,997 +0.09(+1.68%)
Mar 30, 2021 5.360 5.450 5.260 5.370 217,874 -0.04(-0.74%)
Mar 29, 2021 5.770 5.850 5.270 5.410 473,068 -0.42(-7.20%)
Mar 26, 2021 5.440 5.880 5.410 5.830 438,100 +0.38(+6.97%)
Mar 25, 2021 5.380 5.540 5.190 5.450 436,648 +0.02(+0.37%)
Mar 24, 2021 5.660 5.820 5.430 5.430 435,980 -0.23(-4.06%)
Mar 23, 2021 6.210 6.310 5.470 5.660 1,216,428 -0.59(-9.44%)
Mar 22, 2021 6.530 6.660 6.180 6.250 424,986 -0.23(-3.55%)
Mar 19, 2021 6.630 6.690 6.475 6.480 494,300 -0.21(-3.14%)
Mar 18, 2021 6.850 7.090 6.660 6.690 341,993 -0.20(-2.90%)
Mar 17, 2021 6.680 6.990 6.420 6.890 463,921 +0.11(+1.62%)
Mar 16, 2021 7.000 7.030 6.620 6.780 306,731 -0.16(-2.31%)
Mar 15, 2021 6.800 7.030 6.720 6.940 284,995 +0.13(+1.91%)
Mar 12, 2021 6.800 6.850 6.650 6.810 312,300 -0.08(-1.16%)
Mar 11, 2021 6.860 6.930 6.610 6.890 418,501 +0.21(+3.14%)
Mar 10, 2021 6.780 6.990 6.540 6.680 496,652 +0.13(+1.98%)
Mar 09, 2021 6.280 6.680 6.270 6.550 379,176 +0.39(+6.33%)
Mar 08, 2021 6.330 6.500 5.930 6.160 532,035 -0.10(-1.60%)
Mar 05, 2021 6.350 6.450 5.650 6.260 1,274,100 +0.02(+0.32%)
Mar 04, 2021 6.910 7.090 6.170 6.240 990,863 -0.58(-8.50%)
Mar 03, 2021 7.110 7.320 6.730 6.820 635,185 -0.27(-3.81%)
Mar 02, 2021 7.550 7.570 7.000 7.090 640,114 -0.24(-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.