Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	4.473	4.657	4.365	4.657	322,244	+0.19(+4.30%)
Jan 28, 2016	4.450	4.515	4.357	4.465	170,217	+0.05(+1.04%)
Jan 27, 2016	4.419	4.550	4.373	4.419	178,275	-0.04(-0.86%)
Jan 26, 2016	4.442	4.442	4.361	4.457	134,720	+0.02(+0.52%)
Jan 25, 2016	4.350	4.527	4.334	4.434	205,638	-0.05(-1.20%)
Jan 22, 2016	4.281	4.534	4.281	4.488	287,948	+0.28(+6.57%)
Jan 21, 2016	4.396	4.404	4.204	4.211	242,397	-0.17(-3.78%)
Jan 20, 2016	4.227	4.450	4.150	4.377	410,485	+0.07(+1.70%)
Jan 19, 2016	4.327	4.503	4.265	4.304	293,424	-0.05(-1.06%)
Jan 15, 2016	4.265	4.350	4.350	4.350	355,489	-0.02(-0.35%)
Jan 14, 2016	4.258	4.473	4.158	4.365	232,854	+0.16(+3.84%)
Jan 13, 2016	4.342	4.373	4.188	4.204	345,734	-0.11(-2.50%)
Jan 12, 2016	4.342	4.381	4.235	4.311	175,605	+0.00(+0.00%)
Jan 11, 2016	4.265	4.373	4.242	4.311	173,259	+0.02(+0.54%)
Jan 08, 2016	4.480	4.504	4.273	4.288	311,466	-0.15(-3.46%)
Jan 07, 2016	4.419	4.556	4.411	4.442	259,780	-0.05(-1.20%)
Jan 06, 2016	4.434	4.621	4.419	4.496	420,289	-0.09(-2.01%)
Jan 05, 2016	4.626	4.669	4.480	4.588	319,203	-0.02(-0.50%)

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.