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

Emcore Corp (NQ: EMKR )

2.950 +0.100 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2017 10.40 10.50 10.05 10.05 121,511 -0.35(-3.37%)
May 30, 2017 10.30 10.65 10.25 10.40 243,916 +0.10(+0.97%)
May 26, 2017 10.30 10.35 10.05 10.30 149,838 +0.00(+0.00%)
May 25, 2017 10.00 10.35 10.00 10.30 165,732 +0.30(+3.00%)
May 24, 2017 10.25 10.25 9.925 10.00 121,735 -0.25(-2.44%)
May 23, 2017 10.30 10.30 10.10 10.25 109,889 +0.00(+0.00%)
May 22, 2017 9.950 10.30 9.850 10.25 209,999 +0.30(+3.02%)
May 19, 2017 10.25 10.30 9.900 9.950 159,339 -0.30(-2.93%)
May 18, 2017 10.20 10.35 10.05 10.25 171,406 -0.05(-0.49%)
May 17, 2017 10.75 10.80 10.25 10.30 215,247 -0.60(-5.50%)
May 16, 2017 11.00 11.00 10.70 10.90 294,877 -0.05(-0.46%)
May 15, 2017 10.70 10.97 10.70 10.95 277,925 +0.30(+2.82%)
May 12, 2017 10.65 10.80 10.50 10.65 220,854 -0.05(-0.47%)
May 11, 2017 10.60 10.85 10.39 10.70 306,438 +0.05(+0.47%)
May 10, 2017 10.65 10.76 10.35 10.65 373,617 +0.00(+0.00%)
May 09, 2017 10.25 10.65 10.10 10.65 640,602 +0.40(+3.90%)
May 08, 2017 9.850 10.35 9.800 10.25 589,723 +0.40(+4.06%)
May 05, 2017 9.700 9.900 9.550 9.850 698,076 +0.20(+2.07%)
May 04, 2017 9.000 9.900 8.950 9.650 1,170,815 +1.20(+14.20%)
May 03, 2017 8.900 8.950 8.300 8.450 831,611 -0.45(-5.06%)
May 02, 2017 9.250 9.250 8.900 8.900 367,506 -0.35(-3.78%)
May 01, 2017 9.000 9.250 8.950 9.250 195,545 +0.25(+2.78%)
Apr 28, 2017 9.150 9.250 8.950 9.000 276,025 -0.15(-1.64%)
Apr 27, 2017 9.050 9.200 9.000 9.150 201,838 +0.15(+1.67%)
Apr 26, 2017 8.850 9.150 8.850 9.000 262,490 +0.10(+1.12%)
Apr 25, 2017 9.050 9.250 8.850 8.900 498,111 -0.10(-1.11%)
Apr 24, 2017 8.950 9.100 8.900 9.000 473,952 +0.15(+1.69%)
Apr 21, 2017 8.900 8.950 8.800 8.850 225,247 +0.00(+0.00%)
Apr 20, 2017 8.750 8.900 8.700 8.850 198,239 +0.10(+1.14%)
Apr 19, 2017 8.800 8.950 8.500 8.750 332,949 +0.00(+0.00%)
Apr 18, 2017 8.550 8.950 8.350 8.750 426,947 +0.15(+1.74%)
Apr 17, 2017 8.500 8.600 8.400 8.600 129,794 +0.10(+1.18%)
Apr 13, 2017 8.350 8.600 8.150 8.500 490,531 +0.25(+3.03%)
Apr 12, 2017 8.500 8.500 8.100 8.250 544,874 -0.25(-2.94%)
Apr 11, 2017 8.500 8.550 8.400 8.500 283,113 +0.00(+0.00%)
Apr 10, 2017 8.650 8.450 8.500 412,003 -0.15(-1.73%)
Apr 07, 2017 8.500 8.650 8.400 8.650 297,341 +0.10(+1.17%)
Apr 06, 2017 8.400 8.600 8.267 8.550 282,505 +0.15(+1.79%)
Apr 05, 2017 8.500 8.625 8.350 8.400 398,259 -0.10(-1.18%)
Apr 04, 2017 8.400 8.575 8.400 8.500 403,987 +0.05(+0.59%)
Apr 03, 2017 8.950 9.005 8.350 8.450 926,516 -0.55(-6.11%)
Mar 31, 2017 8.600 9.000 8.550 9.000 426,246 +0.40(+4.65%)
Mar 30, 2017 8.450 8.675 8.350 8.600 351,712 +0.15(+1.78%)
Mar 29, 2017 8.650 8.800 8.400 8.450 211,408 -0.25(-2.87%)
Mar 28, 2017 8.500 8.750 8.350 8.700 142,002 -0.05(-0.57%)
Mar 27, 2017 8.550 8.750 8.350 8.750 345,005 +0.15(+1.74%)
Mar 24, 2017 8.800 8.900 8.450 8.600 312,084 -0.20(-2.27%)
Mar 23, 2017 8.700 8.850 8.600 8.800 378,275 +0.15(+1.73%)
Mar 22, 2017 8.600 8.725 8.350 8.650 360,583 +0.10(+1.17%)
Mar 21, 2017 8.800 8.900 8.350 8.550 533,497 -0.15(-1.72%)
Mar 20, 2017 8.900 8.900 8.650 8.700 278,856 -0.20(-2.25%)
Mar 17, 2017 8.850 9.000 8.700 8.900 319,369 -0.05(-0.56%)
Mar 16, 2017 9.050 9.050 8.900 8.950 480,244 -0.05(-0.56%)
Mar 15, 2017 8.800 9.100 8.700 9.000 323,146 +0.20(+2.27%)
Mar 14, 2017 8.850 8.850 8.725 8.800 287,124 -0.10(-1.12%)
Mar 13, 2017 8.900 9.050 8.750 8.900 295,631 -0.05(-0.56%)
Mar 10, 2017 9.200 9.203 8.800 8.950 463,982 -0.30(-3.24%)
Mar 09, 2017 9.050 9.325 9.050 9.250 282,557 +0.15(+1.65%)
Mar 08, 2017 9.250 9.300 9.000 9.100 238,741 -0.15(-1.62%)
Mar 07, 2017 9.150 9.300 9.100 9.250 174,820 +0.15(+1.65%)
Mar 06, 2017 9.400 9.400 9.000 9.100 194,954 -0.20(-2.15%)
Mar 03, 2017 9.150 9.350 8.950 9.300 228,320 +0.10(+1.09%)
Mar 02, 2017 9.450 9.700 8.950 9.200 481,412 -0.20(-2.13%)
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.