Indicators

Emcore Corp (NQ: EMKR )

1.060 -0.020 (-1.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	4.940	5.200	4.830	5.010	164,900	-0.01(-0.20%)
Jan 28, 2021	4.820	5.090	4.820	5.020	147,476	+0.21(+4.37%)
Jan 27, 2021	5.025	5.110	4.785	4.810	168,454	-0.33(-6.42%)
Jan 26, 2021	5.210	5.250	5.030	5.140	110,972	-0.01(-0.19%)
Jan 25, 2021	4.840	5.190	4.840	5.150	336,815	+0.38(+7.97%)
Jan 22, 2021	4.600	4.880	4.590	4.770	211,000	+0.19(+4.15%)
Jan 21, 2021	4.810	4.880	4.530	4.580	397,713	-0.28(-5.76%)
Jan 20, 2021	4.940	5.040	4.810	4.860	159,217	-0.05(-1.02%)
Jan 19, 2021	5.120	5.130	4.840	4.910	223,810	-0.05(-1.01%)
Jan 15, 2021	5.090	5.300	4.870	4.960	431,700	-0.14(-2.75%)
Jan 14, 2021	5.500	5.640	5.090	5.100	321,272	-0.38(-6.93%)
Jan 13, 2021	5.750	5.752	5.360	5.480	286,179	-0.23(-4.03%)
Jan 12, 2021	5.510	5.770	5.400	5.710	368,157	+0.24(+4.39%)
Jan 11, 2021	5.510	5.690	5.360	5.470	328,735	-0.19(-3.36%)
Jan 08, 2021	5.670	5.940	5.580	5.660	421,800	+0.03(+0.53%)
Jan 07, 2021	5.350	5.680	5.310	5.630	302,159	+0.40(+7.65%)
Jan 06, 2021	5.150	5.280	5.120	5.230	363,728	+0.07(+1.36%)
Jan 05, 2021	5.180	5.320	5.146	5.160	154,059	+0.01(+0.19%)

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.