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

Emcore Corp (NQ: EMKR )

2.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 31, 2016 4.373 4.450 4.311 4.350 285,791 +0.01(+0.18%)
May 27, 2016 4.250 4.342 4.342 4.342 337,272 +0.09(+2.17%)
May 26, 2016 4.188 4.273 4.081 4.250 402,478 +0.06(+1.47%)
May 25, 2016 4.211 4.235 4.027 4.188 239,583 +0.00(+0.00%)
May 24, 2016 4.065 4.235 4.065 4.188 177,614 +0.13(+3.22%)
May 23, 2016 4.065 4.127 3.996 4.058 187,825 -0.01(-0.19%)
May 20, 2016 4.019 4.080 4.004 4.065 129,930 +0.05(+1.34%)
May 19, 2016 4.042 4.065 3.996 4.012 201,691 -0.03(-0.76%)
May 18, 2016 4.027 4.112 4.019 4.042 254,034 +0.02(+0.38%)
May 17, 2016 4.119 4.135 4.019 4.027 323,350 -0.09(-2.24%)
May 16, 2016 4.089 4.165 4.050 4.119 305,525 +0.03(+0.75%)
May 13, 2016 4.150 4.211 4.081 4.089 369,581 -0.08(-2.03%)
May 12, 2016 4.288 4.288 4.142 4.173 415,029 -0.11(-2.51%)
May 11, 2016 4.265 4.357 4.235 4.281 378,865 +0.00(+0.00%)
May 10, 2016 4.250 4.288 4.196 4.281 418,734 +0.02(+0.54%)
May 09, 2016 4.288 4.304 4.204 4.258 344,669 -0.06(-1.42%)
May 06, 2016 4.227 4.350 4.035 4.319 824,740 -0.12(-2.60%)
May 05, 2016 4.381 4.504 4.365 4.434 296,528 +0.07(+1.58%)
May 04, 2016 4.388 4.442 4.342 4.365 258,083 -0.02(-0.53%)
May 03, 2016 4.419 4.442 4.373 4.388 258,622 -0.05(-1.04%)
May 02, 2016 4.427 4.480 4.342 4.434 192,433 +0.05(+1.23%)
Apr 29, 2016 4.404 4.434 4.365 4.381 313,410 -0.03(-0.70%)
Apr 28, 2016 4.465 4.523 4.388 4.411 255,622 -0.07(-1.54%)
Apr 27, 2016 4.419 4.511 4.381 4.480 156,027 +0.04(+0.86%)
Apr 26, 2016 4.442 4.469 4.381 4.442 207,294 +0.02(+0.35%)
Apr 25, 2016 4.434 4.542 4.413 4.427 307,952 -0.04(-0.86%)
Apr 22, 2016 4.457 4.511 4.404 4.465 227,961 -0.02(-0.34%)
Apr 21, 2016 4.504 4.504 4.415 4.480 438,412 -0.02(-0.51%)
Apr 20, 2016 4.457 4.507 4.419 4.504 408,564 +0.06(+1.38%)
Apr 19, 2016 4.342 4.461 4.265 4.442 308,857 +0.11(+2.48%)
Apr 18, 2016 4.434 4.485 4.327 4.334 333,537 -0.14(-3.09%)
Apr 15, 2016 4.588 4.588 4.450 4.473 351,131 -0.12(-2.51%)
Apr 14, 2016 4.688 4.726 4.511 4.588 724,022 -0.08(-1.81%)
Apr 13, 2016 4.611 4.711 4.388 4.673 2,436,703 +0.77(+19.69%)
Apr 12, 2016 3.919 3.950 3.881 3.904 123,704 -0.03(-0.78%)
Apr 11, 2016 3.881 4.050 3.858 3.935 183,568 +0.08(+1.99%)
Apr 08, 2016 3.912 3.912 3.827 3.858 243,700 -0.02(-0.59%)
Apr 07, 2016 4.035 4.042 3.843 3.881 400,760 -0.10(-2.51%)
Apr 06, 2016 3.950 4.035 3.919 3.981 259,561 +0.01(+0.19%)
Apr 05, 2016 4.035 4.104 3.912 3.973 438,360 -0.09(-2.27%)
Apr 04, 2016 3.858 4.150 3.804 4.065 2,061,960 +0.22(+5.80%)
Apr 01, 2016 3.820 3.858 3.804 3.843 375,764 +0.00(+0.00%)
Mar 31, 2016 3.858 3.973 3.835 3.843 603,406 +0.01(+0.20%)
Mar 30, 2016 3.873 3.935 3.812 3.835 767,470 -0.01(-0.20%)
Mar 29, 2016 3.835 3.919 3.820 3.843 1,238,235 +0.01(+0.20%)
Mar 28, 2016 3.935 4.058 3.827 3.835 1,402,978 -0.07(-1.77%)
Mar 24, 2016 3.866 3.904 3.904 3.904 929,580 +0.04(+0.99%)
Mar 23, 2016 3.996 3.996 3.866 3.866 929,354 -0.15(-3.64%)
Mar 22, 2016 3.889 4.035 3.889 4.012 437,009 +0.10(+2.55%)
Mar 21, 2016 3.958 4.004 3.889 3.912 193,580 -0.05(-1.17%)
Mar 18, 2016 4.019 4.065 3.950 3.958 311,282 -0.04(-0.96%)
Mar 17, 2016 3.881 4.012 3.881 3.996 139,666 +0.09(+2.36%)
Mar 16, 2016 3.912 3.950 3.873 3.904 130,972 -0.01(-0.20%)
Mar 15, 2016 3.919 3.919 3.858 3.912 180,099 -0.03(-0.78%)
Mar 14, 2016 4.073 4.092 3.919 3.942 263,872 -0.15(-3.75%)
Mar 11, 2016 4.058 4.104 4.042 4.096 96,203 +0.07(+1.72%)
Mar 10, 2016 4.073 4.188 4.004 4.027 204,812 -0.09(-2.24%)
Mar 09, 2016 4.196 4.215 4.104 4.119 155,177 -0.05(-1.11%)
Mar 08, 2016 4.265 4.304 4.142 4.165 245,300 -0.02(-0.37%)
Mar 07, 2016 4.188 4.281 4.169 4.181 177,622 -0.01(-0.18%)
Mar 04, 2016 4.196 4.250 4.165 4.188 226,728 +0.01(+0.18%)
Mar 03, 2016 4.196 4.277 4.150 4.181 362,219 -0.01(-0.18%)
Mar 02, 2016 4.227 4.288 4.119 4.188 260,702 -0.04(-0.91%)
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.