Indicators

Emcore Corp (NQ: EMKR )

1.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.4250	0.4390	0.4060	0.4222	252,925	+0.00(+0.52%)
Feb 28, 2024	0.4400	0.4400	0.4140	0.4200	372,537	-0.02(-4.52%)
Feb 27, 2024	0.4200	0.4460	0.4200	0.4399	732,980	+0.03(+7.32%)
Feb 26, 2024	0.4055	0.4300	0.4000	0.4099	212,281	-0.00(-0.27%)
Feb 23, 2024	0.4001	0.4200	0.3500	0.4110	1,035,307	-0.01(-1.30%)
Feb 22, 2024	0.4255	0.4359	0.4017	0.4164	378,276	-0.02(-5.15%)
Feb 21, 2024	0.4404	0.4700	0.3900	0.4390	651,527	-0.01(-2.01%)
Feb 20, 2024	0.4600	0.4861	0.4380	0.4480	1,152,236	+0.01(+2.31%)
Feb 16, 2024	0.4291	0.4379	0.4065	0.4379	828,935	+0.01(+3.04%)
Feb 15, 2024	0.3400	0.4400	0.3400	0.4250	3,877,383	+0.06(+17.40%)
Feb 14, 2024	0.3800	0.3800	0.3077	0.3620	4,580,804	+0.00(+0.89%)
Feb 13, 2024	0.3900	0.3985	0.3588	0.3588	1,802,080	-0.03(-6.81%)
Feb 12, 2024	0.4080	0.4200	0.3820	0.3850	2,683,399	+0.00(+0.79%)
Feb 09, 2024	0.4600	0.5000	0.3800	0.3820	5,022,877	-0.25(-39.25%)
Feb 08, 2024	0.6221	0.6400	0.6000	0.6288	772,720	-0.00(-0.19%)
Feb 07, 2024	0.6500	0.6686	0.6000	0.6300	581,666	-0.02(-3.08%)
Feb 06, 2024	0.6890	0.6890	0.6300	0.6500	590,120	-0.00(-0.14%)
Feb 05, 2024	0.6833	0.6900	0.6500	0.6509	1,171,541	-0.01(-0.87%)
Feb 02, 2024	0.6400	0.7200	0.6300	0.6566	1,856,790	+0.03(+4.96%)

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.