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

Emcore Corp (NQ: EMKR )

2.970 +0.020 (+0.68%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Dec 31, 2021 7.000 7.140 6.980 6.980 326,355 -0.03(-0.43%)
Dec 30, 2021 7.120 7.210 7.005 7.010 260,211 -0.15(-2.09%)
Dec 29, 2021 6.990 7.290 6.901 7.160 200,747 +0.13(+1.85%)
Dec 28, 2021 7.240 7.245 7.020 7.030 169,051 -0.24(-3.30%)
Dec 27, 2021 7.160 7.530 7.097 7.270 385,192 +0.09(+1.25%)
Dec 23, 2021 6.880 7.200 6.855 7.180 238,720 +0.30(+4.36%)
Dec 22, 2021 6.470 6.900 6.430 6.880 601,228 +0.30(+4.56%)
Dec 21, 2021 6.590 6.660 6.380 6.580 504,997 +0.09(+1.39%)
Dec 20, 2021 6.330 6.505 6.160 6.490 567,958 +0.11(+1.72%)
Dec 17, 2021 6.250 6.455 6.140 6.380 2,576,005 +0.08(+1.27%)
Dec 16, 2021 6.530 6.640 6.290 6.300 457,301 -0.21(-3.23%)
Dec 15, 2021 6.380 6.560 6.290 6.510 489,563 +0.06(+0.93%)
Dec 14, 2021 6.450 6.650 6.410 6.450 370,040 -0.10(-1.53%)
Dec 13, 2021 6.370 6.830 6.361 6.550 534,913 +0.01(+0.15%)
Dec 10, 2021 6.690 6.840 6.460 6.540 238,654 -0.14(-2.10%)
Dec 09, 2021 6.850 6.990 6.660 6.680 486,916 -0.22(-3.19%)
Dec 08, 2021 6.990 7.030 6.860 6.900 281,344 -0.11(-1.57%)
Dec 07, 2021 6.810 7.230 6.790 7.010 378,306 +0.30(+4.47%)
Dec 06, 2021 6.650 6.750 6.500 6.710 279,063 +0.11(+1.67%)
Dec 03, 2021 6.690 6.715 6.470 6.600 356,613 -0.08(-1.20%)
Dec 02, 2021 6.650 6.750 6.350 6.680 1,060,986 +0.02(+0.30%)
Dec 01, 2021 7.400 7.520 6.520 6.660 1,330,879 -0.71(-9.63%)
Nov 30, 2021 7.450 7.540 7.184 7.370 290,172 -0.17(-2.25%)
Nov 29, 2021 7.730 7.850 7.380 7.540 186,472 -0.14(-1.82%)
Nov 26, 2021 7.580 7.770 7.330 7.680 214,227 -0.24(-3.03%)
Nov 24, 2021 7.920 8.000 7.787 7.920 90,464 -0.07(-0.88%)
Nov 23, 2021 7.690 8.030 7.690 7.990 252,214 +0.24(+3.10%)
Nov 22, 2021 7.790 7.870 7.590 7.750 268,054 +0.03(+0.39%)
Nov 19, 2021 7.720 7.815 7.570 7.720 258,559 -0.10(-1.28%)
Nov 18, 2021 7.980 7.880 7.820 7.820 314,186 -0.18(-2.25%)
Nov 17, 2021 8.400 8.460 7.980 8.000 351,439 -0.40(-4.76%)
Nov 16, 2021 8.540 8.610 8.330 8.400 301,289 -0.12(-1.41%)
Nov 15, 2021 8.670 8.710 8.410 8.520 157,896 -0.14(-1.62%)
Nov 12, 2021 8.450 8.670 8.380 8.660 141,981 +0.25(+2.97%)
Nov 11, 2021 8.290 8.550 8.290 8.410 155,428 +0.16(+1.94%)
Nov 10, 2021 8.450 8.250 171,507 -0.23(-2.71%)
Nov 09, 2021 8.690 8.730 8.410 8.480 178,230 -0.17(-1.97%)
Nov 08, 2021 8.370 8.725 8.370 8.650 288,697 +0.38(+4.59%)
Nov 05, 2021 8.280 8.550 8.210 8.270 198,506 +0.07(+0.85%)
Nov 04, 2021 8.220 8.390 8.040 8.200 223,486 -0.01(-0.12%)
Nov 03, 2021 7.850 8.280 7.775 8.210 296,565 +0.41(+5.26%)
Nov 02, 2021 7.430 7.830 7.430 7.800 284,389 +0.29(+3.86%)
Nov 01, 2021 7.580 7.480 7.270 7.510 228,488 +0.03(+0.40%)
Oct 29, 2021 7.310 7.520 7.230 7.480 408,856 +0.16(+2.19%)
Oct 28, 2021 7.150 7.400 7.080 7.320 195,261 +0.20(+2.81%)
Oct 27, 2021 7.010 7.280 6.970 7.120 207,153 +0.11(+1.57%)
Oct 26, 2021 7.160 6.980 7.010 156,175 -0.14(-1.96%)
Oct 25, 2021 7.100 7.245 7.060 7.150 146,158 +0.06(+0.85%)
Oct 22, 2021 7.380 7.380 7.070 7.090 166,765 -0.30(-4.06%)
Oct 21, 2021 7.410 7.530 7.285 7.390 179,613 -0.01(-0.14%)
Oct 20, 2021 7.400 7.520 7.300 7.400 97,205 +0.01(+0.14%)
Oct 19, 2021 7.450 7.470 7.300 7.390 136,150 -0.05(-0.67%)
Oct 18, 2021 7.530 7.630 7.400 7.440 170,305 -0.16(-2.11%)
Oct 15, 2021 7.650 7.740 7.560 7.600 214,248 -0.02(-0.26%)
Oct 14, 2021 7.380 7.650 7.380 7.620 237,147 +0.30(+4.10%)
Oct 13, 2021 7.200 7.365 7.160 7.320 134,783 +0.11(+1.53%)
Oct 12, 2021 7.150 7.220 6.990 7.210 283,120 +0.05(+0.70%)
Oct 11, 2021 7.220 7.390 7.150 7.160 182,524 -0.01(-0.14%)
Oct 08, 2021 7.310 7.380 7.120 7.170 285,910 -0.13(-1.78%)
Oct 07, 2021 7.270 7.480 7.270 7.300 209,560 +0.12(+1.67%)
Oct 06, 2021 7.260 7.340 7.140 7.180 197,356 -0.13(-1.78%)
Oct 05, 2021 7.410 7.540 7.300 7.310 197,428 -0.10(-1.35%)
Oct 04, 2021 7.610 7.620 7.320 7.410 313,701 -0.21(-2.76%)
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.