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

Emcore Corp (NQ: EMKR )

1.033 -0.027 (-2.53%)
Streaming Delayed Price Updated: 1:21 PM 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 30, 2019 2.826 2.878 2.810 2.850 64,800 +0.05(+1.79%)
Aug 29, 2019 2.730 2.820 2.680 2.800 114,051 +0.11(+4.09%)
Aug 28, 2019 2.790 2.790 2.650 2.690 524,498 -0.10(-3.58%)
Aug 27, 2019 2.790 2.840 2.750 2.790 153,393 -0.02(-0.71%)
Aug 26, 2019 2.850 2.870 2.790 2.810 30,058 -0.04(-1.40%)
Aug 23, 2019 2.880 2.880 2.780 2.850 38,000 -0.02(-0.70%)
Aug 22, 2019 2.938 2.938 2.860 2.870 7,559 -0.04(-1.37%)
Aug 21, 2019 2.890 2.960 2.880 2.910 41,684 +0.06(+2.11%)
Aug 20, 2019 2.870 2.930 2.850 2.850 14,613 -0.03(-1.21%)
Aug 19, 2019 2.860 2.960 2.830 2.885 27,130 -0.05(-1.54%)
Aug 16, 2019 3.040 3.040 2.870 2.930 23,700 +0.08(+2.81%)
Aug 15, 2019 2.930 2.960 2.850 2.850 64,803 -0.05(-1.72%)
Aug 14, 2019 2.980 3.022 2.900 2.900 20,858 -0.13(-4.29%)
Aug 13, 2019 3.070 3.080 2.914 3.030 79,718 +0.03(+1.00%)
Aug 12, 2019 2.990 3.070 2.940 3.000 151,228 -0.02(-0.66%)
Aug 09, 2019 3.030 3.120 2.950 3.020 74,200 -0.06(-1.95%)
Aug 08, 2019 2.860 3.170 2.850 3.080 148,255 +0.18(+6.21%)
Aug 07, 2019 2.960 2.990 2.870 2.900 46,678 -0.02(-0.68%)
Aug 06, 2019 2.880 2.970 2.880 2.920 53,617 +0.04(+1.39%)
Aug 05, 2019 2.910 2.910 2.850 2.880 25,931 -0.08(-2.70%)
Aug 02, 2019 2.930 2.980 2.850 2.960 20,800 +0.03(+1.02%)
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.