Indicators

Emcore Corp (NQ: EMKR )

1.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.990	4.030	3.860	3.880	360,512	-0.16(-3.96%)
Feb 25, 2022	3.970	4.080	3.916	4.040	504,758	+0.07(+1.76%)
Feb 24, 2022	3.730	4.020	3.670	3.970	541,272	+0.13(+3.39%)
Feb 23, 2022	4.000	4.015	3.830	3.840	404,691	-0.10(-2.54%)
Feb 22, 2022	3.950	4.020	3.900	3.940	403,320	-0.08(-1.99%)
Feb 18, 2022				4.020	0	+0.11(+2.81%)
Feb 17, 2022	3.930	4.000	3.880	3.910	299,300	-0.08(-2.01%)
Feb 16, 2022	4.000	4.030	3.930	3.990	398,302	-0.06(-1.48%)
Feb 15, 2022	4.070	4.230	4.005	4.050	700,070	+0.10(+2.53%)
Feb 14, 2022	3.900	4.120	3.800	3.950	929,437	+0.10(+2.46%)
Feb 11, 2022	4.010	4.040	3.825	3.855	862,745	-0.22(-5.28%)
Feb 10, 2022	4.300	4.350	3.900	4.070	3,009,396	-1.82(-30.90%)
Feb 09, 2022	5.880	5.940	5.825	5.890	523,081	+0.07(+1.20%)
Feb 08, 2022	5.700	5.910	5.700	5.820	249,347	+0.09(+1.57%)
Feb 07, 2022	5.680	5.827	5.660	5.730	187,328	+0.07(+1.24%)
Feb 04, 2022	5.450	5.710	5.320	5.660	318,730	+0.16(+2.91%)
Feb 03, 2022	5.570		5.490	5.500	234,720	-0.15(-2.65%)
Feb 02, 2022	5.710	5.804	5.480	5.650	352,563	-0.05(-0.88%)

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.