Emcore Corp (NQ: EMKR )

10.22 USD -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.300 4.300 4.130 4.270 109,203 -0.02(-0.47%)
May 29, 2014 3.990 4.360 3.950 4.290 172,567 +0.27(+6.72%)
May 28, 2014 3.880 4.050 3.880 4.020 75,101 +0.09(+2.29%)
May 27, 2014 4.000 4.050 3.880 3.930 144,454 -0.02(-0.51%)
May 23, 2014 3.870 3.950 3.950 3.950 79,100 +0.06(+1.54%)
May 22, 2014 3.700 3.970 3.700 3.890 288,639 +0.19(+5.14%)
May 21, 2014 3.800 3.845 3.700 3.700 130,248 -0.07(-1.86%)
May 20, 2014 3.860 3.860 3.720 3.770 79,842 -0.04(-1.05%)
May 19, 2014 3.800 4.000 3.671 3.810 139,327 -0.03(-0.78%)
May 16, 2014 3.790 3.840 3.640 3.840 131,417 +0.08(+2.13%)
May 15, 2014 3.590 3.770 3.500 3.760 111,669 +0.18(+5.03%)
May 14, 2014 3.820 3.820 3.580 3.580 213,365 -0.22(-5.79%)
May 13, 2014 3.930 3.933 3.760 3.800 128,279 -0.10(-2.56%)
May 12, 2014 3.940 4.050 3.850 3.900 203,637 -0.01(-0.26%)
May 09, 2014 3.880 3.990 3.640 3.910 583,621 +0.01(+0.26%)
May 08, 2014 4.510 4.530 3.650 3.900 1,054,724 -0.67(-14.66%)
May 07, 2014 4.940 4.970 4.550 4.570 224,887 -0.32(-6.54%)
May 06, 2014 4.910 4.960 4.800 4.890 97,881 -0.02(-0.41%)
May 05, 2014 4.870 4.940 4.830 4.910 52,992 +0.05(+1.13%)
May 02, 2014 4.830 4.880 4.830 4.855 33,316 +0.03(+0.52%)
May 01, 2014 4.850 5.000 4.800 4.830 86,960 +0.00(+0.00%)
Apr 30, 2014 4.840 4.930 4.795 4.830 85,276 -0.01(-0.21%)
Apr 29, 2014 4.790 4.870 4.750 4.840 48,778 +0.04(+0.83%)
Apr 28, 2014 4.850 4.960 4.760 4.800 30,762 -0.07(-1.44%)
Apr 25, 2014 4.950 4.980 4.780 4.870 77,135 -0.12(-2.40%)
Apr 24, 2014 5.010 5.080 4.910 4.990 42,036 +0.03(+0.50%)
Apr 23, 2014 4.940 5.130 4.940 4.965 130,694 +0.00(+0.10%)
Apr 22, 2014 4.960 5.010 4.910 4.960 43,046 -0.03(-0.60%)
Apr 21, 2014 4.910 5.040 4.810 4.990 40,132 +0.11(+2.25%)
Apr 17, 2014 4.860 4.880 4.880 4.880 19,400 +0.03(+0.62%)
Apr 16, 2014 4.870 4.930 4.800 4.850 53,817 +0.00(+0.00%)
Apr 15, 2014 4.830 4.900 4.800 4.850 41,192 +0.00(+0.00%)
Apr 14, 2014 4.830 4.890 4.820 4.850 65,015 +0.03(+0.62%)
Apr 11, 2014 4.870 4.880 4.810 4.820 107,525 -0.09(-1.83%)
Apr 10, 2014 5.040 5.080 4.850 4.910 52,875 -0.13(-2.58%)
Apr 09, 2014 5.000 5.090 4.990 5.040 36,350 +0.03(+0.60%)
Apr 08, 2014 4.950 5.090 4.950 5.010 67,838 +0.05(+1.01%)
Apr 07, 2014 5.060 5.070 4.910 4.960 46,362 -0.09(-1.78%)
Apr 04, 2014 5.250 5.300 5.040 5.050 56,878 -0.19(-3.53%)
Apr 03, 2014 5.100 5.260 5.100 5.235 73,639 +0.12(+2.25%)
Apr 02, 2014 5.040 5.150 5.040 5.120 114,946 +0.05(+0.99%)
Apr 01, 2014 5.090 5.130 4.880 5.070 150,349 +0.02(+0.40%)
Mar 31, 2014 4.870 5.070 4.870 5.050 90,130 +0.18(+3.70%)
Mar 28, 2014 4.900 5.010 4.840 4.870 72,771 -0.01(-0.20%)
Mar 27, 2014 4.770 4.900 4.750 4.880 68,950 +0.11(+2.31%)
Mar 26, 2014 5.010 5.010 4.760 4.770 116,766 -0.22(-4.41%)
Mar 25, 2014 5.020 5.080 4.950 4.990 59,773 -0.01(-0.20%)
Mar 24, 2014 5.070 5.130 4.970 5.000 113,593 -0.04(-0.79%)
Mar 21, 2014 5.060 5.120 5.020 5.040 111,852 -0.04(-0.79%)
Mar 20, 2014 5.160 5.175 5.050 5.080 88,784 -0.11(-2.12%)
Mar 19, 2014 5.280 5.295 5.160 5.190 132,092 -0.06(-1.14%)
Mar 18, 2014 5.000 5.270 4.990 5.250 237,179 +0.22(+4.37%)
Mar 17, 2014 5.040 5.170 4.950 5.030 169,060 -0.03(-0.59%)
Mar 14, 2014 5.130 5.240 5.020 5.060 81,672 -0.09(-1.75%)
Mar 13, 2014 5.080 5.424 5.070 5.150 502,754 +0.05(+0.98%)
Mar 12, 2014 5.070 5.170 4.990 5.100 159,008 +0.03(+0.59%)
Mar 11, 2014 5.120 5.200 5.035 5.070 61,216 -0.08(-1.55%)
Mar 10, 2014 5.150 5.190 5.080 5.150 72,848 -0.01(-0.19%)
Mar 07, 2014 5.120 5.170 4.990 5.160 118,803 +0.05(+0.98%)
Mar 06, 2014 4.990 5.190 4.990 5.110 296,047 +0.12(+2.40%)
Mar 05, 2014 4.940 5.050 4.810 4.990 266,583 +0.08(+1.63%)
Mar 04, 2014 4.900 4.990 4.870 4.910 145,121 +0.05(+1.03%)
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.