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

Emcore Corp (NQ: EMKR )

2.930 -0.020 (-0.68%)
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, 2019 3.560 3.620 3.500 3.550 56,700 -0.05(-1.39%)
May 30, 2019 3.650 3.650 3.560 3.600 55,074 -0.05(-1.37%)
May 29, 2019 3.550 3.650 3.510 3.650 89,406 +0.05(+1.39%)
May 28, 2019 3.410 3.620 3.400 3.600 70,731 +0.17(+4.96%)
May 24, 2019 3.410 3.555 3.390 3.430 116,800 +0.01(+0.29%)
May 23, 2019 3.530 3.530 3.390 3.420 170,934 -0.12(-3.39%)
May 22, 2019 3.530 3.550 3.410 3.540 72,348 +0.00(+0.00%)
May 21, 2019 3.500 3.570 3.420 3.540 148,453 +0.05(+1.43%)
May 20, 2019 3.500 3.636 3.420 3.490 96,408 -0.02(-0.57%)
May 17, 2019 3.620 3.700 3.500 3.510 110,700 -0.14(-3.84%)
May 16, 2019 3.800 3.820 3.600 3.650 144,855 -0.17(-4.45%)
May 15, 2019 3.690 3.830 3.670 3.820 55,074 +0.08(+2.14%)
May 14, 2019 3.680 3.760 3.570 3.740 74,444 +0.07(+1.91%)
May 13, 2019 3.650 3.740 3.590 3.670 52,707 -0.08(-2.13%)
May 10, 2019 3.800 3.810 3.620 3.750 54,200 -0.06(-1.57%)
May 09, 2019 3.710 3.850 3.590 3.810 82,260 +0.05(+1.33%)
May 08, 2019 3.850 3.920 3.750 3.760 70,872 -0.10(-2.59%)
May 07, 2019 3.840 3.950 3.820 3.860 56,148 -0.04(-1.03%)
May 06, 2019 3.750 3.910 3.740 3.900 88,656 +0.10(+2.63%)
May 03, 2019 3.750 3.870 3.750 3.800 74,000 +0.04(+1.06%)
May 02, 2019 3.880 3.910 3.670 3.760 1,543,412 -0.11(-2.84%)
May 01, 2019 3.920 3.920 3.850 3.870 69,035 -0.05(-1.28%)
Apr 30, 2019 3.930 3.950 3.860 3.920 98,965 -0.02(-0.51%)
Apr 29, 2019 4.040 4.050 3.930 3.940 62,325 -0.12(-2.96%)
Apr 26, 2019 4.030 4.100 4.020 4.060 23,900 +0.01(+0.25%)
Apr 25, 2019 4.140 4.160 4.010 4.050 51,266 -0.09(-2.17%)
Apr 24, 2019 4.100 4.200 4.070 4.140 45,903 +0.03(+0.73%)
Apr 23, 2019 4.030 4.140 4.010 4.110 64,786 +0.06(+1.48%)
Apr 22, 2019 4.020 4.100 4.020 4.050 99,705 +0.02(+0.50%)
Apr 18, 2019 4.060 4.120 4.010 4.030 75,900 -0.03(-0.74%)
Apr 17, 2019 4.120 4.170 4.040 4.060 64,485 -0.06(-1.46%)
Apr 16, 2019 4.100 4.180 4.070 4.120 56,502 +0.07(+1.73%)
Apr 15, 2019 4.190 4.200 4.010 4.050 87,801 -0.11(-2.64%)
Apr 12, 2019 4.170 4.250 4.150 4.160 108,700 +0.03(+0.73%)
Apr 11, 2019 4.000 4.160 4.000 4.130 324,036 +0.24(+6.17%)
Apr 10, 2019 3.900 3.920 3.810 3.890 147,501 -0.04(-1.02%)
Apr 09, 2019 3.960 3.960 3.880 3.930 57,522 -0.05(-1.26%)
Apr 08, 2019 3.960 4.000 3.960 3.980 43,224 +0.00(+0.00%)
Apr 05, 2019 3.980 4.030 3.960 3.980 293,900 +0.00(+0.00%)
Apr 04, 2019 3.980 3.990 3.915 3.980 113,415 +0.00(+0.00%)
Apr 03, 2019 3.980 3.990 3.900 3.980 116,922 -0.01(-0.25%)
Apr 02, 2019 3.910 4.000 3.710 3.990 547,718 +0.32(+8.85%)
Apr 01, 2019 3.670 3.760 3.610 3.666 448,407 +0.02(+0.43%)
Mar 29, 2019 3.690 3.790 3.620 3.650 85,600 -0.06(-1.62%)
Mar 28, 2019 3.760 3.830 3.700 3.710 55,510 -0.05(-1.33%)
Mar 27, 2019 3.630 3.800 3.620 3.760 108,882 +0.10(+2.73%)
Mar 26, 2019 3.710 3.730 3.515 3.660 845,288 -0.05(-1.35%)
Mar 25, 2019 3.850 3.860 3.690 3.710 62,953 -0.13(-3.39%)
Mar 22, 2019 3.880 3.940 3.760 3.840 126,100 -0.05(-1.29%)
Mar 21, 2019 3.830 3.950 3.810 3.890 86,299 +0.04(+1.04%)
Mar 20, 2019 3.890 3.920 3.800 3.850 122,530 -0.02(-0.52%)
Mar 19, 2019 3.900 3.960 3.650 3.870 397,544 -0.09(-2.27%)
Mar 18, 2019 4.040 4.100 3.950 3.960 178,762 -0.11(-2.70%)
Mar 15, 2019 4.140 4.150 4.040 4.070 249,700 -0.08(-1.93%)
Mar 14, 2019 4.170 4.190 4.120 4.150 211,089 +0.01(+0.24%)
Mar 13, 2019 4.250 4.250 4.140 4.140 308,878 -0.06(-1.43%)
Mar 12, 2019 4.030 4.264 4.030 4.200 1,432,744 +0.16(+3.96%)
Mar 11, 2019 4.020 4.080 3.960 4.040 359,439 +0.01(+0.25%)
Mar 08, 2019 4.070 4.070 4.000 4.030 25,800 +0.03(+0.75%)
Mar 07, 2019 4.040 4.090 3.960 4.000 82,311 -0.04(-0.99%)
Mar 06, 2019 4.130 4.130 4.040 4.040 65,512 -0.10(-2.42%)
Mar 05, 2019 4.050 4.140 4.050 4.140 25,943 +0.06(+1.47%)
Mar 04, 2019 4.140 4.169 4.070 4.080 104,534 -0.01(-0.24%)
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.