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

Emcore Corp (NQ: EMKR )

1.029 -0.031 (-2.92%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 20, 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 (%)
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.