Indicators

Emcore Corp (NQ: EMKR )

3.050 +0.680 (+28.69%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	2.360	2.450	1.840	2.210	31,189,292	+1.00(+82.64%)
Sep 27, 2024	1.180	1.220	1.160	1.210	106,383	+0.02(+1.68%)
Sep 26, 2024	1.140	1.190	1.120	1.190	87,795	+0.06(+5.78%)
Sep 25, 2024	1.200	1.226	1.120	1.125	74,778	-0.10(-8.16%)
Sep 24, 2024	1.210	1.240	1.180	1.225	113,050	+0.03(+2.08%)
Sep 23, 2024	1.160	1.220	1.120	1.200	134,587	+0.06(+5.26%)
Sep 20, 2024	1.080	1.190	1.080	1.140	83,184	+0.05(+4.59%)
Sep 19, 2024	1.120	1.130	1.020	1.090	85,150	+0.02(+1.87%)
Sep 18, 2024	1.110	1.147	1.050	1.070	66,816	-0.03(-2.73%)
Sep 17, 2024	1.050	1.128	1.050	1.100	108,766	+0.05(+4.76%)
Sep 16, 2024	1.040	1.050	1.020	1.050	54,810	+0.01(+0.96%)
Sep 13, 2024	1.030	1.070	1.020	1.040	58,492	+0.01(+0.97%)
Sep 12, 2024	1.040	1.070	1.010	1.030	45,600	-0.01(-0.96%)
Sep 11, 2024	1.030	1.050	1.010	1.040	53,314	+0.00(+0.00%)
Sep 10, 2024	1.060	1.060	1.010	1.040	21,879	-0.01(-0.95%)
Sep 09, 2024	0.9500	1.100	0.9518	1.050	205,033	+0.11(+11.49%)
Sep 06, 2024	0.9600	0.9651	0.9001	0.9418	130,690	-0.03(-3.42%)
Sep 05, 2024	0.9843	0.9879	0.9606	0.9752	25,350	+0.02(+1.89%)
Sep 04, 2024	1.030	1.048	0.9480	0.9571	56,692	-0.08(-7.97%)

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.