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

Emcore Corp (NQ: EMKR )

2.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 31, 2017 9.150 9.150 9.050 9.100 122,353 -0.05(-0.55%)
Aug 30, 2017 9.050 9.200 8.950 9.150 194,495 +0.05(+0.55%)
Aug 29, 2017 8.750 9.100 8.750 9.100 185,973 +0.30(+3.41%)
Aug 28, 2017 8.800 8.950 8.800 8.800 113,841 +0.00(+0.00%)
Aug 25, 2017 9.000 9.000 8.750 8.800 98,732 -0.20(-2.22%)
Aug 24, 2017 9.000 9.100 8.900 9.000 112,427 +0.10(+1.12%)
Aug 23, 2017 8.800 8.950 8.750 8.900 138,777 +0.05(+0.56%)
Aug 22, 2017 8.600 8.900 8.600 8.850 188,437 +0.25(+2.91%)
Aug 21, 2017 8.600 8.700 8.350 8.600 257,498 -0.05(-0.58%)
Aug 18, 2017 8.450 8.700 8.450 8.650 305,419 +0.20(+2.37%)
Aug 17, 2017 8.750 8.850 8.450 8.450 296,773 -0.30(-3.43%)
Aug 16, 2017 8.850 8.950 8.650 8.750 167,853 -0.05(-0.57%)
Aug 15, 2017 9.050 9.100 8.800 8.800 410,502 -0.25(-2.76%)
Aug 14, 2017 9.000 9.100 8.850 9.050 202,734 +0.10(+1.12%)
Aug 11, 2017 9.050 9.100 8.882 8.950 168,171 -0.10(-1.10%)
Aug 10, 2017 9.400 9.400 8.950 9.050 342,315 -0.40(-4.23%)
Aug 09, 2017 9.500 9.700 9.350 9.450 310,409 -0.15(-1.56%)
Aug 08, 2017 9.400 9.850 9.350 9.600 520,258 +0.20(+2.13%)
Aug 07, 2017 9.250 9.500 9.000 9.400 481,920 +0.10(+1.08%)
Aug 04, 2017 9.850 9.850 9.200 9.300 402,512 -0.65(-6.53%)
Aug 03, 2017 10.30 10.35 8.500 9.950 940,706 -1.10(-9.95%)
Aug 02, 2017 11.55 11.57 11.01 11.05 260,905 -0.50(-4.33%)
Aug 01, 2017 11.70 11.82 11.50 11.55 126,987 -0.05(-0.43%)
Jul 31, 2017 11.72 11.20 11.60 373,529 +0.00(+0.00%)
Jul 28, 2017 11.60 11.71 11.38 11.60 166,275 -0.05(-0.43%)
Jul 27, 2017 11.60 12.20 11.50 11.65 352,332 +0.05(+0.43%)
Jul 26, 2017 11.50 11.72 11.35 11.60 296,335 +0.10(+0.87%)
Jul 25, 2017 11.45 11.55 11.25 11.50 196,586 +0.15(+1.32%)
Jul 24, 2017 11.15 11.39 11.00 11.35 177,556 +0.20(+1.79%)
Jul 21, 2017 11.20 11.20 10.95 11.15 140,593 +0.05(+0.45%)
Jul 20, 2017 11.10 10.80 11.10 163,544 +0.15(+1.37%)
Jul 19, 2017 11.05 11.20 10.90 10.95 254,675 +0.00(+0.00%)
Jul 18, 2017 10.85 11.05 10.65 10.95 282,461 +0.10(+0.92%)
Jul 17, 2017 11.10 11.10 10.82 10.85 181,770 -0.20(-1.81%)
Jul 14, 2017 10.95 11.15 10.85 11.05 111,818 +0.15(+1.38%)
Jul 13, 2017 11.00 11.10 10.80 10.90 127,400 -0.15(-1.36%)
Jul 12, 2017 11.35 11.50 11.00 11.05 159,958 -0.30(-2.64%)
Jul 11, 2017 11.30 11.35 11.00 11.35 174,897 +0.05(+0.44%)
Jul 10, 2017 11.10 11.32 10.97 11.30 264,234 +0.15(+1.35%)
Jul 07, 2017 10.65 11.15 10.60 11.15 177,568 +0.60(+5.69%)
Jul 06, 2017 10.45 10.60 10.39 10.55 277,924 -0.05(-0.47%)
Jul 05, 2017 10.45 10.72 10.40 10.60 205,121 +0.15(+1.44%)
Jul 03, 2017 10.75 10.80 10.45 10.45 148,886 -0.20(-1.88%)
Jun 30, 2017 10.80 10.80 10.50 10.65 525,454 -0.15(-1.39%)
Jun 29, 2017 11.05 11.15 10.25 10.80 961,645 -0.70(-6.09%)
Jun 28, 2017 11.30 11.50 11.15 11.50 179,742 +0.30(+2.68%)
Jun 27, 2017 11.50 11.50 11.10 11.20 337,128 -0.30(-2.61%)
Jun 26, 2017 11.80 11.85 11.40 11.50 309,799 -0.20(-1.71%)
Jun 23, 2017 11.40 11.95 11.20 11.70 757,291 +0.35(+3.08%)
Jun 22, 2017 11.25 11.40 11.10 11.35 352,129 +0.15(+1.34%)
Jun 21, 2017 11.25 11.35 11.15 11.20 223,336 -0.15(-1.32%)
Jun 20, 2017 11.45 11.60 11.25 11.35 290,018 -0.10(-0.87%)
Jun 19, 2017 11.20 11.50 11.14 11.45 279,611 +0.30(+2.69%)
Jun 16, 2017 11.05 11.35 11.05 11.15 326,293 +0.05(+0.45%)
Jun 15, 2017 10.85 11.20 10.71 11.10 307,180 +0.25(+2.30%)
Jun 14, 2017 11.15 11.50 10.60 10.85 594,948 -0.40(-3.56%)
Jun 13, 2017 11.15 11.30 11.05 11.25 270,200 +0.20(+1.81%)
Jun 12, 2017 11.75 11.75 11.05 11.05 587,417 +0.00(+0.00%)
Jun 09, 2017 11.05 11.88 10.90 11.05 818,070 +0.00(+0.00%)
Jun 08, 2017 10.40 11.15 10.39 11.05 333,353 +0.65(+6.25%)
Jun 07, 2017 10.45 10.70 10.25 10.40 158,832 -0.05(-0.48%)
Jun 06, 2017 10.45 10.50 10.20 10.45 147,245 +0.00(+0.00%)
Jun 05, 2017 10.25 10.45 10.20 10.45 148,474 +0.25(+2.45%)
Jun 02, 2017 10.40 10.55 10.18 10.20 143,457 -0.15(-1.45%)
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.