Emcore Corp (NQ: EMKR )

7.180 USD +0.160 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.360 3.420 3.360 3.370 28,900 -0.01(-0.30%)
Jan 30, 2020 3.430 3.440 3.360 3.380 72,369 -0.07(-2.03%)
Jan 29, 2020 3.430 3.480 3.351 3.450 13,780 +0.01(+0.29%)
Jan 28, 2020 3.520 3.520 3.380 3.440 20,682 -0.07(-1.99%)
Jan 27, 2020 3.530 3.550 3.510 3.510 30,200 -0.06(-1.68%)
Jan 24, 2020 3.450 3.660 3.450 3.570 122,900 +0.12(+3.48%)
Jan 23, 2020 3.400 3.480 3.400 3.450 22,307 +0.05(+1.47%)
Jan 22, 2020 3.370 3.450 3.370 3.400 69,023 +0.02(+0.59%)
Jan 21, 2020 3.370 3.400 3.370 3.380 47,260 -0.05(-1.46%)
Jan 17, 2020 3.460 3.461 3.360 3.430 31,000 -0.02(-0.58%)
Jan 16, 2020 3.360 3.465 3.280 3.450 80,542 -0.03(-0.86%)
Jan 15, 2020 3.430 3.540 3.420 3.480 60,600 +0.07(+2.05%)
Jan 14, 2020 3.390 3.470 3.390 3.410 16,671 +0.01(+0.29%)
Jan 13, 2020 3.400 3.470 3.380 3.400 15,081 -0.01(-0.29%)
Jan 10, 2020 3.380 3.420 3.276 3.410 28,100 +0.04(+1.19%)
Jan 09, 2020 3.380 3.450 3.370 3.370 137,382 +0.02(+0.60%)
Jan 08, 2020 3.200 3.390 3.200 3.350 71,861 +0.15(+4.69%)
Jan 07, 2020 3.110 3.250 3.110 3.200 112,205 +0.06(+1.91%)
Jan 06, 2020 3.160 3.180 3.130 3.140 49,177 -0.05(-1.57%)
Jan 03, 2020 3.100 3.200 3.100 3.190 111,700 +0.08(+2.57%)
Jan 02, 2020 3.050 3.130 3.050 3.110 42,021 +0.07(+2.30%)
Dec 31, 2019 3.060 3.110 3.040 3.040 115,900 -0.05(-1.62%)
Dec 30, 2019 3.110 3.130 3.070 3.090 137,468 -0.01(-0.32%)
Dec 27, 2019 3.060 3.110 3.040 3.100 124,500 +0.04(+1.31%)
Dec 26, 2019 2.990 3.070 2.990 3.060 120,636 +0.10(+3.38%)
Dec 24, 2019 2.940 3.030 2.940 2.960 120,500 -0.02(-0.67%)
Dec 23, 2019 3.100 3.100 2.970 2.980 62,356 -0.12(-3.87%)
Dec 20, 2019 3.090 3.120 3.070 3.100 12,900 -0.02(-0.64%)
Dec 19, 2019 3.120 3.153 3.110 3.120 4,806 -0.02(-0.64%)
Dec 18, 2019 3.110 3.170 3.040 3.140 40,696 +0.00(+0.00%)
Dec 17, 2019 3.090 3.170 3.030 3.140 89,070 +0.05(+1.62%)
Dec 16, 2019 2.990 3.120 2.972 3.090 87,726 +0.02(+0.65%)
Dec 13, 2019 3.040 3.090 2.930 3.070 36,100 +0.03(+0.99%)
Dec 12, 2019 3.020 3.090 3.020 3.040 196,629 +0.02(+0.83%)
Dec 11, 2019 3.010 3.040 2.970 3.015 63,636 -0.00(-0.17%)
Dec 10, 2019 3.030 3.100 3.010 3.020 23,143 -0.05(-1.63%)
Dec 09, 2019 3.090 3.130 3.070 3.070 147,218 -0.02(-0.65%)
Dec 06, 2019 3.200 3.200 3.070 3.090 361,500 -0.07(-2.22%)
Dec 05, 2019 3.080 3.200 3.050 3.160 170,830 -0.01(-0.32%)
Dec 04, 2019 3.130 3.190 3.130 3.170 30,622 +0.03(+0.96%)
Dec 03, 2019 3.150 3.194 3.100 3.140 40,916 -0.05(-1.57%)
Dec 02, 2019 3.180 3.200 3.170 3.190 27,740 +0.03(+0.95%)
Nov 29, 2019 3.150 3.160 3.120 3.160 14,000 -0.02(-0.63%)
Nov 27, 2019 3.210 3.210 3.140 3.180 25,000 +0.00(+0.00%)
Nov 26, 2019 3.140 3.195 3.130 3.180 24,997 +0.03(+0.95%)
Nov 25, 2019 3.050 3.150 3.035 3.150 16,750 +0.12(+3.96%)
Nov 22, 2019 3.040 3.080 3.000 3.030 27,000 -0.03(-0.98%)
Nov 21, 2019 3.010 3.070 3.010 3.060 17,461 +0.03(+0.99%)
Nov 20, 2019 3.060 3.140 3.030 3.030 73,515 -0.06(-1.94%)
Nov 19, 2019 3.110 3.220 3.080 3.090 26,876 -0.01(-0.32%)
Nov 18, 2019 3.169 3.169 3.070 3.100 38,552 -0.06(-1.90%)
Nov 15, 2019 3.100 3.180 3.100 3.160 22,700 +0.06(+1.94%)
Nov 14, 2019 3.060 3.120 3.060 3.100 23,912 +0.02(+0.65%)
Nov 13, 2019 3.130 3.150 3.020 3.080 37,567 -0.04(-1.44%)
Nov 12, 2019 3.090 3.160 3.070 3.125 13,690 +0.02(+0.48%)
Nov 11, 2019 3.080 3.130 3.040 3.110 15,272 -0.01(-0.32%)
Nov 08, 2019 3.070 3.120 3.050 3.120 12,100 +0.03(+0.97%)
Nov 07, 2019 3.060 3.110 3.050 3.090 47,857 +0.02(+0.65%)
Nov 06, 2019 3.090 3.090 3.050 3.070 36,122 -0.02(-0.65%)
Nov 05, 2019 3.000 3.110 3.000 3.090 40,622 +0.05(+1.64%)
Nov 04, 2019 2.950 3.040 2.940 3.040 32,074 +0.08(+2.70%)
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.