Indicators

Emcore Corp (NQ: EMKR )

2.900 +0.180 (+6.62%)

Streaming Delayed Price Updated: 1:41 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.850	9.195	8.750	9.000	441,626	+0.10(+1.12%)
Jan 30, 2017	9.050	9.100	8.800	8.900	233,226	-0.15(-1.66%)
Jan 27, 2017	9.300	9.300	8.950	9.050	189,817	-0.15(-1.63%)
Jan 26, 2017	9.250	9.350	9.200	9.200	229,692	-0.10(-1.08%)
Jan 25, 2017	9.350	9.450	9.150	9.300	403,134	+0.05(+0.54%)
Jan 24, 2017	9.100	9.400	9.000	9.250	627,402	+0.15(+1.65%)
Jan 23, 2017	8.750	9.100	8.600	9.100	591,211	+0.35(+4.00%)
Jan 20, 2017	8.700	9.000	8.650	8.750	268,760	+0.05(+0.57%)
Jan 19, 2017	9.000	9.150	8.650	8.700	461,807	-0.35(-3.87%)
Jan 18, 2017	9.050	9.100	8.950	9.050	276,790	+0.05(+0.56%)
Jan 17, 2017	9.400	9.400	9.000	9.000	287,782	-0.35(-3.74%)
Jan 13, 2017		9.350	9.350	9.350	0	+0.00(+0.00%)
Jan 12, 2017	9.100	9.400	8.850	9.350	860,917	+0.30(+3.31%)
Jan 11, 2017	9.400	9.408	8.975	9.050	359,945	-0.30(-3.21%)
Jan 10, 2017	8.650	9.400	8.550	9.350	1,183,682	+0.75(+8.72%)
Jan 09, 2017	8.300	8.750	8.250	8.600	439,398	+0.30(+3.61%)
Jan 06, 2017	8.150	8.500	8.150	8.300	376,646	+0.00(+0.00%)
Jan 05, 2017	8.500	8.550	8.300	8.300	277,984	-0.20(-2.35%)
Jan 04, 2017	8.400	8.586	8.300	8.500	328,347	+0.05(+0.59%)

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.