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

Emcore Corp (NQ: EMKR )

2.730 -0.200 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2015 3.973 4.059 3.958 3.973 56,973 -0.02(-0.58%)
Jan 29, 2015 3.935 4.059 3.935 3.996 86,958 +0.01(+0.19%)
Jan 28, 2015 3.981 4.058 3.981 3.989 73,155 -0.01(-0.19%)
Jan 27, 2015 3.996 4.065 3.996 3.996 61,787 -0.05(-1.14%)
Jan 26, 2015 3.919 4.075 3.919 4.042 116,905 +0.06(+1.54%)
Jan 23, 2015 3.950 3.996 3.943 3.981 55,869 +0.03(+0.78%)
Jan 22, 2015 3.950 3.966 3.935 3.950 293,481 +0.00(+0.00%)
Jan 21, 2015 3.935 3.973 3.935 3.950 221,804 +0.00(+0.00%)
Jan 20, 2015 3.973 4.004 3.935 3.950 318,503 -0.04(-0.96%)
Jan 16, 2015 3.973 3.989 3.973 3.989 106,930 +0.00(+0.00%)
Jan 15, 2015 3.981 4.065 3.973 3.989 195,971 +0.00(+0.00%)
Jan 14, 2015 3.996 4.042 3.989 3.989 115,371 -0.06(-1.52%)
Jan 13, 2015 4.058 4.112 3.996 4.050 273,537 +0.02(+0.38%)
Jan 12, 2015 4.058 4.096 4.027 4.035 109,789 -0.06(-1.50%)
Jan 09, 2015 4.058 4.127 4.058 4.096 137,567 +0.02(+0.57%)
Jan 08, 2015 4.081 4.112 4.050 4.073 111,492 -0.01(-0.19%)
Jan 07, 2015 4.073 4.096 4.027 4.081 84,263 +0.05(+1.34%)
Jan 06, 2015 3.981 4.065 3.958 4.027 432,836 -0.04(-0.95%)
Jan 05, 2015 3.973 4.104 3.973 4.065 235,149 +0.01(+0.19%)
Jan 02, 2015 4.081 4.119 3.996 4.058 81,468 -0.02(-0.38%)
Dec 31, 2014 4.119 4.073 4.073 4.073 199,344 -0.02(-0.56%)
Dec 30, 2014 4.188 4.227 4.083 4.096 161,358 -0.12(-2.74%)
Dec 29, 2014 4.127 4.227 4.062 4.211 172,986 +0.06(+1.48%)
Dec 26, 2014 4.073 4.219 4.057 4.150 226,775 +0.08(+1.89%)
Dec 24, 2014 4.081 4.073 4.073 4.073 81,065 -0.02(-0.56%)
Dec 23, 2014 4.104 4.158 4.096 4.096 151,510 +0.02(+0.38%)
Dec 22, 2014 4.073 4.119 4.035 4.081 183,472 -0.02(-0.38%)
Dec 19, 2014 4.073 4.150 4.042 4.096 220,988 +0.01(+0.19%)
Dec 18, 2014 3.973 4.138 3.973 4.089 378,068 +0.12(+2.90%)
Dec 17, 2014 3.958 4.035 3.958 3.973 246,645 +0.01(+0.19%)
Dec 16, 2014 3.919 4.089 3.919 3.966 358,234 +0.02(+0.58%)
Dec 15, 2014 3.958 4.112 3.942 3.942 467,358 -0.08(-2.10%)
Dec 12, 2014 3.843 4.112 3.843 4.027 524,183 +0.14(+3.56%)
Dec 11, 2014 3.866 3.935 3.866 3.889 232,319 -0.03(-0.78%)
Dec 10, 2014 3.904 3.935 3.866 3.919 150,073 +0.01(+0.20%)
Dec 09, 2014 3.919 3.942 3.850 3.912 269,620 -0.03(-0.78%)
Dec 08, 2014 3.919 3.981 3.896 3.942 330,711 -0.02(-0.39%)
Dec 05, 2014 3.950 4.018 3.919 3.958 143,673 +0.00(+0.00%)
Dec 04, 2014 3.973 3.973 3.928 3.958 103,479 +0.01(+0.19%)
Dec 03, 2014 3.966 3.996 3.946 3.950 98,922 +0.02(+0.39%)
Dec 02, 2014 3.942 3.966 3.927 3.935 98,247 -0.02(-0.39%)
Dec 01, 2014 3.981 3.996 3.927 3.950 127,834 -0.05(-1.15%)
Nov 28, 2014 3.996 4.035 3.981 3.996 100,663 -0.02(-0.57%)
Nov 26, 2014 4.027 4.019 4.019 4.019 64,930 -0.03(-0.76%)
Nov 25, 2014 4.058 4.065 4.035 4.050 60,284 -0.01(-0.19%)
Nov 24, 2014 4.004 4.073 4.000 4.058 133,667 +0.04(+0.96%)
Nov 21, 2014 4.019 4.042 3.960 4.019 390,327 +0.04(+0.97%)
Nov 20, 2014 3.981 3.996 3.973 3.981 111,698 +0.02(+0.58%)
Nov 19, 2014 3.966 4.004 3.958 3.958 206,178 -0.04(-0.96%)
Nov 18, 2014 3.973 4.035 3.958 3.996 110,119 +0.04(+0.97%)
Nov 17, 2014 3.966 4.035 3.958 3.958 134,346 -0.01(-0.19%)
Nov 14, 2014 3.973 4.012 3.966 3.966 175,829 -0.02(-0.39%)
Nov 13, 2014 3.981 4.012 3.966 3.981 112,486 -0.02(-0.38%)
Nov 12, 2014 4.004 4.035 3.989 3.996 66,310 -0.04(-0.95%)
Nov 11, 2014 3.966 4.073 3.966 4.035 596,917 +0.05(+1.35%)
Nov 10, 2014 3.973 3.996 3.958 3.981 116,218 -0.02(-0.38%)
Nov 07, 2014 3.958 4.012 3.958 3.996 335,083 +0.02(+0.39%)
Nov 06, 2014 3.973 4.019 3.947 3.981 102,838 +0.02(+0.39%)
Nov 05, 2014 3.996 3.996 3.935 3.966 148,116 -0.03(-0.77%)
Nov 04, 2014 3.973 4.019 3.927 3.996 106,299 -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.