Indicators

Emcore Corp (NQ: EMKR )

2.870 +0.150 (+5.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.973	4.059	3.958	3.973	56,973	-0.02(-0.58%)
Jan 29, 2015	3.935	4.059	3.935	3.996	86,958	+0.01(+0.19%)
Jan 28, 2015	3.981	4.058	3.981	3.989	73,155	-0.01(-0.19%)
Jan 27, 2015	3.996	4.065	3.996	3.996	61,787	-0.05(-1.14%)
Jan 26, 2015	3.919	4.075	3.919	4.042	116,905	+0.06(+1.54%)
Jan 23, 2015	3.950	3.996	3.943	3.981	55,869	+0.03(+0.78%)
Jan 22, 2015	3.950	3.966	3.935	3.950	293,481	+0.00(+0.00%)
Jan 21, 2015	3.935	3.973	3.935	3.950	221,804	+0.00(+0.00%)
Jan 20, 2015	3.973	4.004	3.935	3.950	318,503	-0.04(-0.96%)
Jan 16, 2015	3.973	3.989	3.973	3.989	106,930	+0.00(+0.00%)
Jan 15, 2015	3.981	4.065	3.973	3.989	195,971	+0.00(+0.00%)
Jan 14, 2015	3.996	4.042	3.989	3.989	115,371	-0.06(-1.52%)
Jan 13, 2015	4.058	4.112	3.996	4.050	273,537	+0.02(+0.38%)
Jan 12, 2015	4.058	4.096	4.027	4.035	109,789	-0.06(-1.50%)
Jan 09, 2015	4.058	4.127	4.058	4.096	137,567	+0.02(+0.57%)
Jan 08, 2015	4.081	4.112	4.050	4.073	111,492	-0.01(-0.19%)
Jan 07, 2015	4.073	4.096	4.027	4.081	84,263	+0.05(+1.34%)
Jan 06, 2015	3.981	4.065	3.958	4.027	432,836	-0.04(-0.95%)
Jan 05, 2015	3.973	4.104	3.973	4.065	235,149	+0.01(+0.19%)

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.