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

Emcore Corp (NQ: EMKR )

1.050 -0.060 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 30, 2014 3.305 3.305 3.174 3.282 142,095 -0.02(-0.47%)
May 29, 2014 3.066 3.351 3.036 3.297 224,545 +0.21(+6.72%)
May 28, 2014 2.982 3.112 2.982 3.089 97,721 +0.07(+2.29%)
May 27, 2014 3.074 3.112 2.982 3.020 187,964 -0.02(-0.51%)
May 23, 2014 2.974 3.036 3.036 3.036 102,925 +0.05(+1.54%)
May 22, 2014 2.844 3.051 2.844 2.990 375,578 +0.15(+5.14%)
May 21, 2014 2.920 2.955 2.844 2.844 169,479 -0.05(-1.86%)
May 20, 2014 2.966 2.966 2.859 2.897 103,890 -0.03(-1.05%)
May 19, 2014 2.920 3.074 2.821 2.928 181,292 -0.02(-0.78%)
May 16, 2014 2.913 2.951 2.797 2.951 171,000 +0.06(+2.13%)
May 15, 2014 2.759 2.897 2.690 2.890 145,304 +0.14(+5.03%)
May 14, 2014 2.936 2.936 2.751 2.751 277,631 -0.17(-5.79%)
May 13, 2014 3.020 3.023 2.890 2.920 166,917 -0.08(-2.56%)
May 12, 2014 3.028 3.112 2.959 2.997 264,973 -0.01(-0.26%)
May 09, 2014 2.982 3.066 2.797 3.005 759,410 +0.01(+0.26%)
May 08, 2014 3.466 3.481 2.805 2.997 1,372,412 -0.51(-14.66%)
May 07, 2014 3.796 3.820 3.497 3.512 292,624 -0.25(-6.54%)
May 06, 2014 3.773 3.812 3.689 3.758 127,363 -0.02(-0.41%)
May 05, 2014 3.743 3.796 3.712 3.773 68,953 +0.04(+1.13%)
May 02, 2014 3.712 3.750 3.712 3.731 43,350 +0.02(+0.52%)
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.