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

Emcore Corp (NQ: EMKR )

1.110 -1.790 (-61.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2024 0.6400 0.6498 0.5300 0.5896 847,611 -0.03(-5.51%)
Jan 30, 2024 0.6600 0.6600 0.6100 0.6240 500,328 -0.02(-3.55%)
Jan 29, 2024 0.6600 0.6700 0.6111 0.6470 692,165 +0.02(+2.37%)
Jan 26, 2024 0.6900 0.6969 0.6102 0.6320 1,611,497 -0.04(-5.67%)
Jan 25, 2024 0.6100 0.6879 0.6100 0.6700 1,572,164 +0.07(+11.91%)
Jan 24, 2024 0.6022 0.6099 0.5813 0.5987 338,338 +0.02(+2.99%)
Jan 23, 2024 0.6000 0.6299 0.5740 0.5813 341,837 -0.01(-1.46%)
Jan 22, 2024 0.6340 0.6400 0.5529 0.5899 616,833 +0.05(+9.04%)
Jan 19, 2024 0.5500 0.5899 0.5100 0.5410 532,630 +0.02(+4.04%)
Jan 18, 2024 0.5500 0.5500 0.5200 0.5200 107,298 +0.00(+0.72%)
Jan 17, 2024 0.5500 0.5600 0.5102 0.5163 407,553 -0.04(-7.41%)
Jan 16, 2024 0.5714 0.6387 0.5550 0.5576 867,895 +0.00(+0.11%)
Jan 12, 2024 0.5500 0.5852 0.4979 0.5570 968,512 +0.06(+11.40%)
Jan 11, 2024 0.4602 0.5649 0.4466 0.5000 1,292,811 +0.04(+8.65%)
Jan 10, 2024 0.4500 0.4610 0.4445 0.4602 285,943 +0.01(+2.95%)
Jan 09, 2024 0.4500 0.4600 0.4351 0.4470 74,318 -0.00(-0.64%)
Jan 08, 2024 0.4600 0.4679 0.4400 0.4499 166,453 -0.01(-2.28%)
Jan 05, 2024 0.4728 0.4930 0.4604 0.4604 142,254 -0.01(-2.62%)
Jan 04, 2024 0.4900 0.4950 0.4700 0.4728 190,380 -0.02(-4.48%)
Jan 03, 2024 0.4900 0.5000 0.4731 0.4950 527,182 +0.00(+0.81%)
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.