Emcore Corp (NQ: EMKR )

7.200 USD -0.040 (-0.55%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.900 7.000 6.700 6.750 183,109 -0.15(-2.17%)
Jan 30, 2018 6.850 6.900 6.700 6.900 113,581 -0.05(-0.72%)
Jan 29, 2018 6.950 6.950 6.850 6.950 135,234 +0.00(+0.00%)
Jan 26, 2018 6.950 6.950 6.850 6.950 142,605 +0.00(+0.00%)
Jan 25, 2018 6.950 7.000 6.800 6.950 161,325 +0.05(+0.72%)
Jan 24, 2018 6.950 7.000 6.900 6.900 132,757 -0.05(-0.72%)
Jan 23, 2018 6.950 7.050 6.900 6.950 195,771 +0.00(+0.00%)
Jan 22, 2018 6.950 7.050 6.900 6.950 212,986 -0.10(-1.42%)
Jan 19, 2018 6.900 7.050 6.800 7.050 295,284 +0.15(+2.17%)
Jan 18, 2018 6.700 7.000 6.675 6.900 470,760 +0.20(+2.99%)
Jan 17, 2018 6.650 6.750 6.550 6.700 283,143 +0.15(+2.29%)
Jan 16, 2018 6.800 6.800 6.550 6.550 208,201 -0.17(-2.60%)
Jan 12, 2018 6.725 6.725 6.725 0 -0.28(-3.93%)
Jan 11, 2018 6.950 7.100 6.850 7.000 381,849 +0.10(+1.45%)
Jan 10, 2018 6.850 7.050 6.825 6.900 206,729 +0.05(+0.73%)
Jan 09, 2018 7.150 7.200 6.650 6.850 276,026 -0.35(-4.86%)
Jan 08, 2018 7.000 7.250 6.900 7.200 338,749 +0.15(+2.13%)
Jan 05, 2018 7.100 7.145 7.000 7.050 185,856 +0.00(+0.00%)
Jan 04, 2018 6.950 7.100 6.850 7.050 272,161 +0.15(+2.17%)
Jan 03, 2018 6.900 7.025 6.700 6.900 361,605 +0.05(+0.73%)
Jan 02, 2018 6.450 6.900 6.450 6.850 343,319 +0.40(+6.20%)
Dec 29, 2017 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 28, 2017 6.250 6.500 6.250 6.450 149,347 +0.15(+2.38%)
Dec 27, 2017 6.250 6.375 6.200 6.300 677,899 +0.00(+0.00%)
Dec 26, 2017 6.200 6.350 6.100 6.300 400,896 +0.10(+1.61%)
Dec 22, 2017 6.450 6.450 6.150 6.200 528,727 -0.20(-3.13%)
Dec 21, 2017 6.400 6.500 6.250 6.400 515,429 +0.05(+0.79%)
Dec 20, 2017 6.350 6.450 6.250 6.350 234,512 +0.00(+0.00%)
Dec 19, 2017 6.450 6.550 6.250 6.350 319,265 -0.10(-1.55%)
Dec 18, 2017 6.400 6.500 6.350 6.450 466,200 +0.10(+1.57%)
Dec 15, 2017 6.450 6.550 6.350 6.350 525,219 -0.15(-2.31%)
Dec 14, 2017 6.700 6.750 6.300 6.500 332,641 -0.20(-2.99%)
Dec 13, 2017 6.350 6.800 6.300 6.700 449,680 +0.35(+5.51%)
Dec 12, 2017 6.350 6.350 6.200 6.350 327,732 +0.05(+0.79%)
Dec 11, 2017 6.450 6.450 6.250 6.300 246,881 -0.10(-1.56%)
Dec 08, 2017 6.400 6.450 6.150 6.400 470,755 +0.10(+1.59%)
Dec 07, 2017 6.150 6.400 6.050 6.300 529,336 +0.22(+3.70%)
Dec 06, 2017 6.150 6.250 6.000 6.075 540,332 -0.17(-2.80%)
Dec 05, 2017 6.900 6.900 5.800 6.250 2,283,443 -1.15(-15.54%)
Dec 04, 2017 7.450 7.700 7.225 7.400 381,307 +0.00(+0.00%)
Dec 01, 2017 7.700 7.785 7.250 7.400 306,898 -0.40(-5.13%)
Nov 30, 2017 7.600 7.850 7.550 7.800 175,933 +0.30(+4.00%)
Nov 29, 2017 7.900 7.900 7.500 7.500 154,465 -0.45(-5.66%)
Nov 28, 2017 7.750 8.000 7.578 7.950 119,762 +0.15(+1.92%)
Nov 27, 2017 7.650 7.850 7.450 7.800 175,426 +0.15(+1.96%)
Nov 24, 2017 7.500 7.650 7.400 7.650 97,150 +0.25(+3.38%)
Nov 22, 2017 7.450 7.500 7.350 7.400 154,577 -0.05(-0.67%)
Nov 21, 2017 7.450 7.600 7.450 7.450 157,958 +0.05(+0.68%)
Nov 20, 2017 7.500 7.600 7.400 7.400 149,624 -0.10(-1.33%)
Nov 17, 2017 7.550 7.700 7.400 7.500 108,273 -0.05(-0.66%)
Nov 16, 2017 7.350 7.700 7.350 7.550 271,725 +0.20(+2.72%)
Nov 15, 2017 7.350 7.450 7.350 7.350 42,573 -0.10(-1.34%)
Nov 14, 2017 7.350 7.550 7.350 7.450 124,371 +0.00(+0.00%)
Nov 13, 2017 7.350 7.525 7.250 7.450 264,488 +0.00(+0.00%)
Nov 10, 2017 7.350 7.500 7.350 7.450 72,103 +0.05(+0.68%)
Nov 09, 2017 7.450 7.550 7.300 7.400 91,192 -0.10(-1.33%)
Nov 08, 2017 7.250 7.575 7.250 7.500 191,045 +0.25(+3.45%)
Nov 07, 2017 7.750 7.750 7.000 7.250 437,228 -0.50(-6.45%)
Nov 06, 2017 7.700 7.900 7.700 7.750 147,613 +0.15(+1.97%)
Nov 03, 2017 7.850 7.900 7.525 7.600 191,872 -0.30(-3.80%)
Nov 02, 2017 7.900 8.100 7.800 7.900 184,847 +0.00(+0.00%)
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.