Skip to main content

Emcore Corp (NQ: EMKR )

1.090 -0.010 (-0.91%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.50 15.50 15.00 15.30 12,110 -0.20(-1.29%)
Oct 28, 2022 15.00 16.10 15.00 15.50 21,707 +0.30(+1.97%)
Oct 27, 2022 15.80 15.85 15.00 15.20 13,568 -0.50(-3.18%)
Oct 26, 2022 15.70 16.10 15.40 15.70 16,527 -0.10(-0.63%)
Oct 25, 2022 15.10 16.30 15.10 15.80 20,434 +0.50(+3.27%)
Oct 24, 2022 15.50 15.70 15.05 15.30 9,532 +0.00(+0.00%)
Oct 21, 2022 15.00 15.80 14.90 15.30 14,176 +0.10(+0.66%)
Oct 20, 2022 15.10 15.40 14.90 15.20 16,685 +0.00(+0.00%)
Oct 19, 2022 15.50 15.89 15.20 15.20 8,399 -0.40(-2.56%)
Oct 18, 2022 16.00 16.07 15.00 15.60 26,024 +0.40(+2.63%)
Oct 17, 2022 14.20 15.40 14.20 15.20 20,932 +1.00(+7.04%)
Oct 14, 2022 14.90 14.90 14.00 14.20 19,620 -0.60(-4.05%)
Oct 13, 2022 14.10 14.80 13.60 14.80 55,133 +0.40(+2.78%)
Oct 12, 2022 15.00 15.24 14.40 14.40 19,628 -0.70(-4.64%)
Oct 11, 2022 14.80 15.60 14.41 15.10 59,914 +0.20(+1.34%)
Oct 10, 2022 16.30 16.80 14.30 14.90 85,093 -1.40(-8.59%)
Oct 07, 2022 17.00 17.00 16.20 16.30 16,253 -0.70(-4.12%)
Oct 06, 2022 16.70 17.20 16.70 17.00 14,415 +0.00(+0.00%)
Oct 05, 2022 17.50 17.80 17.00 17.00 16,920 -0.70(-3.95%)
Oct 04, 2022 17.40 18.30 17.30 17.70 24,028 +0.50(+2.91%)
Oct 03, 2022 17.20 17.30 16.70 17.20 30,027 +0.50(+2.99%)
Sep 30, 2022 17.00 17.50 16.70 16.70 15,926 -0.20(-1.18%)
Sep 29, 2022 17.70 17.70 16.80 16.90 12,470 -1.00(-5.59%)
Sep 28, 2022 17.15 18.29 17.00 17.90 26,380 +0.90(+5.29%)
Sep 27, 2022 17.30 17.64 16.85 17.00 21,261 -0.40(-2.30%)
Sep 26, 2022 17.70 18.20 17.10 17.40 30,164 -0.50(-2.79%)
Sep 23, 2022 17.70 18.10 17.30 17.90 29,522 -0.50(-2.72%)
Sep 22, 2022 18.70 18.90 18.20 18.40 22,035 -0.40(-2.13%)
Sep 21, 2022 18.90 19.20 18.40 18.80 38,764 -0.40(-2.08%)
Sep 20, 2022 20.00 20.20 18.90 19.20 23,402 -1.10(-5.42%)
Sep 19, 2022 19.80 20.45 19.40 20.30 30,119 +0.10(+0.50%)
Sep 16, 2022 20.50 20.70 19.50 20.20 133,308 -0.40(-1.94%)
Sep 15, 2022 21.50 21.65 20.60 20.60 17,709 -1.00(-4.63%)
Sep 14, 2022 21.70 21.90 21.40 21.60 15,650 -0.20(-0.92%)
Sep 13, 2022 22.10 22.40 21.70 21.80 12,883 -1.10(-4.80%)
Sep 12, 2022 22.30 23.55 22.30 22.90 18,098 +0.40(+1.78%)
Sep 09, 2022 22.20 22.70 22.00 22.50 17,112 +0.30(+1.35%)
Sep 08, 2022 22.30 22.40 21.70 22.20 19,314 +0.00(+0.00%)
Sep 07, 2022 21.80 22.30 21.60 22.20 21,770 +0.30(+1.37%)
Sep 06, 2022 22.00 22.20 21.10 21.90 39,949 +0.00(+0.00%)
Sep 02, 2022 23.00 23.00 21.55 21.90 22,511 -0.80(-3.52%)
Sep 01, 2022 23.40 23.60 22.30 22.70 24,697 -1.10(-4.62%)
Aug 31, 2022 24.40 24.45 23.49 23.80 33,971 -0.60(-2.46%)
Aug 30, 2022 24.80 25.20 24.22 24.40 20,437 -0.40(-1.61%)
Aug 29, 2022 24.80 25.30 23.66 24.80 39,086 +0.30(+1.22%)
Aug 26, 2022 25.00 25.00 24.19 24.50 24,713 -0.30(-1.21%)
Aug 25, 2022 25.00 25.10 24.35 24.80 41,882 -0.10(-0.40%)
Aug 24, 2022 25.50 25.60 24.40 24.90 38,008 -0.30(-1.19%)
Aug 23, 2022 25.50 25.50 24.30 25.20 53,046 -0.40(-1.56%)
Aug 22, 2022 25.50 26.10 24.90 25.60 56,102 -0.30(-1.16%)
Aug 19, 2022 26.80 27.00 25.90 25.90 43,483 -1.50(-5.47%)
Aug 18, 2022 26.40 27.80 26.40 27.40 48,292 +0.90(+3.40%)
Aug 17, 2022 27.10 27.20 26.00 26.50 52,021 -0.80(-2.93%)
Aug 16, 2022 29.20 29.20 27.15 27.30 41,922 -1.90(-6.51%)
Aug 15, 2022 29.00 30.40 28.05 29.20 58,356 +0.40(+1.39%)
Aug 12, 2022 25.80 29.50 25.40 28.80 108,823 +2.90(+11.20%)
Aug 11, 2022 25.80 26.05 25.00 25.90 119,532 +0.40(+1.57%)
Aug 10, 2022 28.50 28.80 24.50 25.50 190,348 -5.80(-18.53%)
Aug 09, 2022 32.70 32.70 31.00 31.30 24,672 -1.30(-3.99%)
Aug 08, 2022 34.80 34.90 32.50 32.60 36,645 -1.40(-4.12%)
Aug 05, 2022 33.40 34.80 33.05 34.00 54,744 +0.20(+0.59%)
Aug 04, 2022 34.00 34.10 33.20 33.80 53,908 +0.00(+0.00%)
Aug 03, 2022 33.30 34.25 32.75 33.80 68,551 +0.60(+1.81%)
Aug 02, 2022 31.00 33.30 30.70 33.20 93,758 +2.10(+6.75%)
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.