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

Emcore Corp (NQ: EMKR )

2.570 -0.030 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Oct 01, 2021 7.540 7.650 7.420 7.620 176,423 +0.14(+1.87%)
Sep 30, 2021 7.580 7.750 7.440 7.480 242,106 -0.02(-0.27%)
Sep 29, 2021 7.500 7.560 7.400 7.500 219,275 +0.06(+0.81%)
Sep 28, 2021 7.070 7.600 7.010 7.440 581,209 +0.33(+4.64%)
Sep 27, 2021 7.170 7.240 7.080 7.110 190,180 -0.07(-0.97%)
Sep 24, 2021 6.940 7.260 6.920 7.180 573,521 +0.16(+2.28%)
Sep 23, 2021 6.920 7.080 6.815 7.020 297,709 +0.17(+2.48%)
Sep 22, 2021 6.670 6.948 6.660 6.850 308,600 +0.24(+3.63%)
Sep 21, 2021 6.800 6.880 6.580 6.610 244,812 -0.19(-2.79%)
Sep 20, 2021 6.880 6.916 6.710 6.800 191,508 -0.32(-4.49%)
Sep 17, 2021 7.260 7.290 7.050 7.120 309,428 -0.12(-1.66%)
Sep 16, 2021 7.110 7.300 6.950 7.240 261,392 +0.15(+2.12%)
Sep 15, 2021 7.100 7.141 7.010 7.090 222,256 -0.03(-0.42%)
Sep 14, 2021 7.360 7.360 7.071 7.120 236,929 -0.21(-2.86%)
Sep 13, 2021 7.400 7.430 7.270 7.330 196,754 -0.01(-0.14%)
Sep 10, 2021 7.540 7.560 7.340 7.340 215,627 -0.13(-1.74%)
Sep 09, 2021 7.360 7.550 7.360 7.470 329,092 +0.09(+1.22%)
Sep 08, 2021 7.700 7.700 7.360 7.380 349,405 -0.35(-4.53%)
Sep 07, 2021 7.680 7.795 7.660 7.730 169,511 +0.01(+0.13%)
Sep 03, 2021 7.780 7.810 7.530 7.720 113,487 -0.06(-0.77%)
Sep 02, 2021 7.420 7.920 7.420 7.780 306,434 +0.38(+5.14%)
Sep 01, 2021 7.500 7.660 7.370 7.400 295,361 -0.08(-1.07%)
Aug 31, 2021 7.480 7.530 7.330 7.480 310,770 +0.00(+0.00%)
Aug 30, 2021 7.710 7.715 7.450 7.480 301,218 -0.17(-2.22%)
Aug 27, 2021 7.540 7.730 7.540 7.650 476,476 +0.13(+1.73%)
Aug 26, 2021 7.695 7.695 7.480 7.520 373,052 -0.13(-1.70%)
Aug 25, 2021 7.440 7.670 7.400 7.650 477,691 +0.18(+2.41%)
Aug 24, 2021 7.330 7.530 7.280 7.470 412,255 +0.14(+1.91%)
Aug 23, 2021 6.990 7.360 6.950 7.330 461,333 +0.44(+6.39%)
Aug 20, 2021 6.840 6.950 6.785 6.890 429,259 +0.05(+0.73%)
Aug 19, 2021 6.830 6.870 6.690 6.840 400,183 -0.12(-1.72%)
Aug 18, 2021 6.970 7.170 6.930 6.960 421,498 +0.03(+0.43%)
Aug 17, 2021 7.250 7.390 6.910 6.930 514,866 -0.46(-6.22%)
Aug 16, 2021 7.680 7.680 7.280 7.390 511,287 -0.44(-5.62%)
Aug 13, 2021 8.100 8.100 7.760 7.830 336,183 -0.30(-3.69%)
Aug 12, 2021 8.330 8.380 8.020 8.130 349,083 -0.16(-1.93%)
Aug 11, 2021 8.320 8.320 8.060 8.290 265,285 -0.04(-0.48%)
Aug 10, 2021 8.750 8.777 8.300 8.330 239,555 -0.42(-4.80%)
Aug 09, 2021 9.000 9.140 8.695 8.750 339,257 -0.29(-3.21%)
Aug 06, 2021 9.220 9.250 8.745 9.040 388,453 -0.11(-1.20%)
Aug 05, 2021 8.270 9.450 8.100 9.150 825,174 +0.91(+11.04%)
Aug 04, 2021 8.350 8.598 8.200 8.240 604,179 -0.27(-3.17%)
Aug 03, 2021 8.590 8.710 8.320 8.510 314,928 -0.12(-1.39%)
Aug 02, 2021 8.800 8.895 8.590 8.630 272,831 -0.11(-1.26%)
Jul 30, 2021 8.890 9.110 8.690 8.740 284,919 -0.26(-2.89%)
Jul 29, 2021 8.880 9.080 8.750 9.000 257,838 +0.23(+2.62%)
Jul 28, 2021 8.450 8.860 8.435 8.770 182,323 +0.41(+4.90%)
Jul 27, 2021 8.472 8.570 8.131 8.360 269,981 -0.24(-2.79%)
Jul 26, 2021 8.640 8.850 8.560 8.600 237,192 +0.00(+0.00%)
Jul 23, 2021 8.920 9.010 8.470 8.600 178,371 -0.21(-2.38%)
Jul 22, 2021 9.050 9.190 8.530 8.810 256,933 -0.27(-2.97%)
Jul 21, 2021 8.730 9.280 8.730 9.080 646,550 +0.44(+5.09%)
Jul 20, 2021 8.250 8.680 8.130 8.640 324,463 +0.46(+5.62%)
Jul 19, 2021 8.010 8.320 7.810 8.180 516,154 -0.01(-0.12%)
Jul 16, 2021 8.540 8.540 8.165 8.190 269,563 -0.27(-3.19%)
Jul 15, 2021 8.840 8.900 8.250 8.460 435,579 -0.46(-5.16%)
Jul 14, 2021 9.130 9.220 8.880 8.920 342,936 -0.12(-1.33%)
Jul 13, 2021 9.420 9.440 8.960 9.040 422,715 -0.36(-3.83%)
Jul 12, 2021 9.210 9.450 9.040 9.400 319,393 +0.19(+2.06%)
Jul 09, 2021 9.000 9.250 8.910 9.210 293,721 +0.29(+3.25%)
Jul 08, 2021 8.690 9.150 8.650 8.920 398,470 -0.24(-2.62%)
Jul 07, 2021 9.460 9.550 8.940 9.160 440,069 -0.35(-3.68%)
Jul 06, 2021 9.330 9.570 9.240 9.510 471,446 +0.18(+1.93%)
Jul 02, 2021 9.520 9.705 9.330 9.330 369,438 -0.23(-2.41%)
Jul 01, 2021 9.200 9.600 9.160 9.560 710,900 +0.34(+3.69%)
Jun 30, 2021 9.520 9.590 9.080 9.220 824,135 -0.32(-3.35%)
Jun 29, 2021 9.780 9.950 9.410 9.540 615,164 -0.28(-2.85%)
Jun 28, 2021 10.05 10.15 9.720 9.820 572,548 -0.19(-1.90%)
Jun 25, 2021 10.39 10.70 9.840 10.01 5,253,183 -0.33(-3.19%)
Jun 24, 2021 10.31 10.87 10.25 10.34 840,757 +0.06(+0.58%)
Jun 23, 2021 10.75 10.76 10.26 10.28 641,006 -0.38(-3.56%)
Jun 22, 2021 10.14 10.74 10.01 10.66 1,160,228 +0.55(+5.44%)
Jun 21, 2021 9.900 10.56 9.850 10.11 890,928 +0.37(+3.80%)
Jun 18, 2021 9.710 10.26 9.610 9.740 1,858,651 -0.23(-2.31%)
Jun 17, 2021 10.15 10.45 9.970 9.970 558,927 -0.25(-2.45%)
Jun 16, 2021 10.23 10.35 9.830 10.22 475,031 -0.01(-0.10%)
Jun 15, 2021 10.40 10.58 9.890 10.23 786,884 -0.12(-1.16%)
Jun 14, 2021 9.650 10.80 9.650 10.35 1,451,937 +0.65(+6.70%)
Jun 11, 2021 9.780 9.911 9.600 9.700 329,779 -0.06(-0.61%)
Jun 10, 2021 10.00 10.14 9.560 9.760 313,417 -0.23(-2.30%)
Jun 09, 2021 10.05 10.20 9.840 9.990 430,339 -0.06(-0.60%)
Jun 08, 2021 9.940 10.15 9.790 10.05 459,808 +0.10(+1.01%)
Jun 07, 2021 9.660 10.29 9.650 9.950 689,706 +0.32(+3.32%)
Jun 04, 2021 9.420 9.740 9.400 9.630 283,567 +0.26(+2.77%)
Jun 03, 2021 9.490 9.580 9.090 9.370 434,544 -0.28(-2.90%)
Jun 02, 2021 9.960 9.960 9.575 9.650 416,571 -0.19(-1.93%)
Jun 01, 2021 9.800 9.950 9.350 9.840 415,237 +0.14(+1.44%)
May 28, 2021 9.840 9.887 9.570 9.700 274,933 +0.00(+0.00%)
May 27, 2021 9.880 10.02 9.460 9.700 361,550 -0.14(-1.42%)
May 26, 2021 9.380 9.894 9.280 9.840 1,002,846 +1.01(+11.44%)
May 25, 2021 9.100 9.370 8.830 8.830 468,707 -0.25(-2.75%)
May 24, 2021 9.180 9.299 8.810 9.080 424,975 -0.11(-1.20%)
May 21, 2021 9.420 9.500 8.780 9.190 719,563 -0.08(-0.86%)
May 20, 2021 8.810 9.405 8.800 9.270 1,124,107 +0.49(+5.58%)
May 19, 2021 8.010 8.850 7.750 8.780 1,531,914 +0.61(+7.47%)
May 18, 2021 8.150 8.370 8.010 8.170 746,227 +0.08(+0.99%)
May 17, 2021 7.700 8.220 7.668 8.090 813,067 +0.40(+5.20%)
May 14, 2021 7.320 7.805 7.211 7.690 785,737 +0.39(+5.34%)
May 13, 2021 7.140 7.400 6.960 7.300 497,907 +0.23(+3.25%)
May 12, 2021 7.380 7.390 6.980 7.070 326,087 -0.42(-5.61%)
May 11, 2021 7.050 7.670 6.900 7.490 470,132 +0.03(+0.40%)
May 10, 2021 7.250 7.786 7.100 7.460 753,909 +0.18(+2.47%)
May 07, 2021 6.320 7.300 6.290 7.280 1,713,488 +1.03(+16.48%)
May 06, 2021 6.360 6.461 5.750 6.250 769,124 +0.14(+2.29%)
May 05, 2021 6.250 6.300 6.110 6.110 180,944 -0.09(-1.45%)
May 04, 2021 6.150 6.240 5.970 6.200 270,490 -0.04(-0.64%)
May 03, 2021 6.260 6.320 6.130 6.240 371,278 +0.01(+0.16%)
Apr 30, 2021 6.500 6.500 6.200 6.230 416,700 -0.35(-5.32%)
Apr 29, 2021 6.640 6.740 6.440 6.580 350,587 +0.04(+0.61%)
Apr 28, 2021 6.460 6.570 6.350 6.540 307,275 +0.05(+0.77%)
Apr 27, 2021 6.690 6.690 6.470 6.490 226,217 -0.06(-0.92%)
Apr 26, 2021 6.560 6.750 6.500 6.550 348,270 +0.01(+0.15%)
Apr 23, 2021 6.240 6.640 6.240 6.540 419,200 +0.29(+4.64%)
Apr 22, 2021 6.270 6.450 6.230 6.250 343,432 -0.02(-0.32%)
Apr 21, 2021 6.060 6.290 5.910 6.270 491,664 +0.15(+2.45%)
Apr 20, 2021 6.300 6.360 6.060 6.120 372,692 -0.16(-2.55%)
Apr 19, 2021 6.270 6.490 6.030 6.280 1,093,674 +0.35(+5.90%)
Apr 16, 2021 6.080 6.080 5.750 5.930 399,000 -0.10(-1.66%)
Apr 15, 2021 6.290 6.290 6.020 6.030 322,228 -0.18(-2.90%)
Apr 14, 2021 6.190 6.290 6.150 6.210 222,779 +0.02(+0.32%)
Apr 13, 2021 6.310 6.310 5.980 6.190 307,009 -0.08(-1.28%)
Apr 12, 2021 6.200 6.310 5.940 6.270 561,453 +0.04(+0.64%)
Apr 09, 2021 6.210 6.300 6.150 6.230 170,300 -0.02(-0.32%)
Apr 08, 2021 6.250 6.270 6.000 6.250 494,669 +0.09(+1.46%)
Apr 07, 2021 6.070 6.320 5.890 6.160 550,830 +0.09(+1.48%)
Apr 06, 2021 5.980 6.190 5.888 6.070 443,547 +0.17(+2.88%)
Apr 05, 2021 5.810 6.000 5.680 5.900 350,665 +0.16(+2.79%)
Apr 01, 2021 5.580 5.770 5.560 5.740 242,700 +0.28(+5.13%)
Mar 31, 2021 5.400 5.530 5.380 5.460 258,997 +0.09(+1.68%)
Mar 30, 2021 5.360 5.450 5.260 5.370 217,874 -0.04(-0.74%)
Mar 29, 2021 5.770 5.850 5.270 5.410 473,068 -0.42(-7.20%)
Mar 26, 2021 5.440 5.880 5.410 5.830 438,100 +0.38(+6.97%)
Mar 25, 2021 5.380 5.540 5.190 5.450 436,648 +0.02(+0.37%)
Mar 24, 2021 5.660 5.820 5.430 5.430 435,980 -0.23(-4.06%)
Mar 23, 2021 6.210 6.310 5.470 5.660 1,216,428 -0.59(-9.44%)
Mar 22, 2021 6.530 6.660 6.180 6.250 424,986 -0.23(-3.55%)
Mar 19, 2021 6.630 6.690 6.475 6.480 494,300 -0.21(-3.14%)
Mar 18, 2021 6.850 7.090 6.660 6.690 341,993 -0.20(-2.90%)
Mar 17, 2021 6.680 6.990 6.420 6.890 463,921 +0.11(+1.62%)
Mar 16, 2021 7.000 7.030 6.620 6.780 306,731 -0.16(-2.31%)
Mar 15, 2021 6.800 7.030 6.720 6.940 284,995 +0.13(+1.91%)
Mar 12, 2021 6.800 6.850 6.650 6.810 312,300 -0.08(-1.16%)
Mar 11, 2021 6.860 6.930 6.610 6.890 418,501 +0.21(+3.14%)
Mar 10, 2021 6.780 6.990 6.540 6.680 496,652 +0.13(+1.98%)
Mar 09, 2021 6.280 6.680 6.270 6.550 379,176 +0.39(+6.33%)
Mar 08, 2021 6.330 6.500 5.930 6.160 532,035 -0.10(-1.60%)
Mar 05, 2021 6.350 6.450 5.650 6.260 1,274,100 +0.02(+0.32%)
Mar 04, 2021 6.910 7.090 6.170 6.240 990,863 -0.58(-8.50%)
Mar 03, 2021 7.110 7.320 6.730 6.820 635,185 -0.27(-3.81%)
Mar 02, 2021 7.550 7.570 7.000 7.090 640,114 -0.24(-3.27%)
Mar 01, 2021 6.990 7.390 6.920 7.330 1,040,590 +0.54(+7.95%)
Feb 26, 2021 6.680 6.890 6.450 6.790 608,000 +0.09(+1.34%)
Feb 25, 2021 7.150 7.300 6.660 6.700 483,320 -0.33(-4.69%)
Feb 24, 2021 7.020 7.270 6.920 7.030 406,002 +0.01(+0.14%)
Feb 23, 2021 6.890 7.070 6.020 7.020 1,131,533 -0.17(-2.36%)
Feb 22, 2021 7.473 7.820 7.070 7.190 851,525 -0.34(-4.52%)
Feb 19, 2021 7.650 7.980 7.325 7.530 945,300 +0.20(+2.73%)
Feb 18, 2021 7.510 7.640 6.840 7.330 1,059,464 -0.24(-3.17%)
Feb 17, 2021 8.150 8.170 7.190 7.570 1,821,530 -0.34(-4.30%)
Feb 16, 2021 7.250 8.200 7.140 7.910 4,266,448 +0.81(+11.41%)
Feb 12, 2021 6.110 7.300 6.050 7.100 1,822,500 +0.60(+9.23%)
Feb 11, 2021 6.260 6.730 6.050 6.500 3,662,764 +1.01(+18.40%)
Feb 10, 2021 5.900 5.930 5.290 5.490 734,332 -0.38(-6.47%)
Feb 09, 2021 6.260 6.300 5.800 5.870 433,759 -0.40(-6.38%)
Feb 08, 2021 6.170 6.370 6.150 6.270 362,380 +0.22(+3.64%)
Feb 05, 2021 6.380 6.480 5.900 6.050 817,100 -0.22(-3.51%)
Feb 04, 2021 5.650 6.280 5.250 6.270 1,475,846 +0.85(+15.68%)
Feb 03, 2021 5.430 5.610 5.220 5.420 391,649 +0.05(+0.93%)
Feb 02, 2021 5.430 5.500 5.250 5.370 294,469 +0.03(+0.56%)
Feb 01, 2021 4.970 5.410 4.910 5.340 495,011 +0.33(+6.59%)
Jan 29, 2021 4.940 5.200 4.830 5.010 164,900 -0.01(-0.20%)
Jan 28, 2021 4.820 5.090 4.820 5.020 147,476 +0.21(+4.37%)
Jan 27, 2021 5.025 5.110 4.785 4.810 168,454 -0.33(-6.42%)
Jan 26, 2021 5.210 5.250 5.030 5.140 110,972 -0.01(-0.19%)
Jan 25, 2021 4.840 5.190 4.840 5.150 336,815 +0.38(+7.97%)
Jan 22, 2021 4.600 4.880 4.590 4.770 211,000 +0.19(+4.15%)
Jan 21, 2021 4.810 4.880 4.530 4.580 397,713 -0.28(-5.76%)
Jan 20, 2021 4.940 5.040 4.810 4.860 159,217 -0.05(-1.02%)
Jan 19, 2021 5.120 5.130 4.840 4.910 223,810 -0.05(-1.01%)
Jan 15, 2021 5.090 5.300 4.870 4.960 431,700 -0.14(-2.75%)
Jan 14, 2021 5.500 5.640 5.090 5.100 321,272 -0.38(-6.93%)
Jan 13, 2021 5.750 5.752 5.360 5.480 286,179 -0.23(-4.03%)
Jan 12, 2021 5.510 5.770 5.400 5.710 368,157 +0.24(+4.39%)
Jan 11, 2021 5.510 5.690 5.360 5.470 328,735 -0.19(-3.36%)
Jan 08, 2021 5.670 5.940 5.580 5.660 421,800 +0.03(+0.53%)
Jan 07, 2021 5.350 5.680 5.310 5.630 302,159 +0.40(+7.65%)
Jan 06, 2021 5.150 5.280 5.120 5.230 363,728 +0.07(+1.36%)
Jan 05, 2021 5.180 5.320 5.146 5.160 154,059 +0.01(+0.19%)
Jan 04, 2021 5.350 5.450 4.980 5.150 448,493 -0.30(-5.50%)
Dec 31, 2020 5.450 5.450 5.450 415,047 -0.20(-3.54%)
Dec 30, 2020 5.750 5.910 5.550 5.650 415,047 -0.03(-0.53%)
Dec 29, 2020 5.220 5.800 5.220 5.680 773,342 +0.53(+10.29%)
Dec 28, 2020 4.920 5.210 4.890 5.150 417,772 +0.26(+5.32%)
Dec 24, 2020 4.720 4.940 4.705 4.890 164,500 +0.21(+4.38%)
Dec 23, 2020 4.520 4.800 4.520 4.685 423,438 -0.05(-0.95%)
Dec 22, 2020 4.650 4.940 4.615 4.730 422,052 +0.10(+2.16%)
Dec 21, 2020 4.710 4.712 4.550 4.630 255,142 -0.11(-2.32%)
Dec 18, 2020 4.900 5.040 4.739 4.740 220,900 -0.12(-2.47%)
Dec 17, 2020 4.750 4.860 4.655 4.860 978,766 +0.14(+2.97%)
Dec 16, 2020 4.780 4.788 4.480 4.720 223,402 -0.02(-0.42%)
Dec 15, 2020 4.580 4.800 4.580 4.740 486,172 +0.12(+2.60%)
Dec 14, 2020 4.470 4.665 4.470 4.620 344,765 +0.12(+2.67%)
Dec 11, 2020 4.490 4.580 4.440 4.500 84,200 +0.01(+0.22%)
Dec 10, 2020 4.385 4.570 4.385 4.490 176,152 +0.00(+0.00%)
Dec 09, 2020 4.370 4.550 4.310 4.490 190,305 +0.12(+2.75%)
Dec 08, 2020 4.510 4.520 4.200 4.370 239,112 -0.15(-3.32%)
Dec 07, 2020 4.600 4.605 4.430 4.520 138,474 +0.01(+0.22%)
Dec 04, 2020 4.590 4.620 4.500 4.510 262,900 -0.07(-1.53%)
Dec 03, 2020 4.390 4.590 4.380 4.580 782,143 +0.23(+5.29%)
Dec 02, 2020 4.190 4.360 4.130 4.350 231,535 +0.10(+2.35%)
Dec 01, 2020 4.250 4.300 3.960 4.250 497,799 -0.09(-2.07%)
Nov 30, 2020 4.290 4.440 4.170 4.340 485,537 +0.06(+1.40%)
Nov 27, 2020 4.060 4.350 4.020 4.280 163,000 +0.20(+4.90%)
Nov 25, 2020 4.200 4.260 3.880 4.080 117,900 -0.10(-2.39%)
Nov 24, 2020 4.200 4.292 4.000 4.180 166,374 +0.20(+5.03%)
Nov 23, 2020 4.300 4.460 3.930 3.980 404,717 -0.23(-5.46%)
Nov 20, 2020 4.000 4.230 3.950 4.210 737,600 +0.31(+7.95%)
Nov 19, 2020 3.660 3.930 3.660 3.900 121,523 +0.25(+6.85%)
Nov 18, 2020 3.600 3.740 3.600 3.650 29,387 +0.10(+2.82%)
Nov 17, 2020 3.680 3.690 3.510 3.550 41,106 -0.14(-3.79%)
Nov 16, 2020 3.720 3.770 3.580 3.690 54,123 -0.04(-1.07%)
Nov 13, 2020 3.710 3.820 3.700 3.730 42,800 +0.05(+1.36%)
Nov 12, 2020 3.670 3.720 3.600 3.680 37,187 +0.00(+0.00%)
Nov 11, 2020 3.580 3.730 3.580 3.680 46,572 +0.11(+3.08%)
Nov 10, 2020 3.630 3.670 3.550 3.570 58,251 -0.07(-1.92%)
Nov 09, 2020 3.700 3.700 3.570 3.640 72,749 +0.14(+4.00%)
Nov 06, 2020 3.510 3.532 3.465 3.500 56,800 +0.01(+0.29%)
Nov 05, 2020 3.440 3.670 3.420 3.490 126,993 +0.04(+1.16%)
Nov 04, 2020 3.470 3.540 3.450 3.450 24,225 -0.02(-0.58%)
Nov 03, 2020 3.290 3.480 3.290 3.470 39,124 +0.19(+5.79%)
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.