Emcore Corp (NQ: EMKR )

9.700 USD -0.060 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.930 3.080 2.920 3.030 102,500 +0.03(+1.00%)
May 28, 2020 3.010 3.030 2.960 3.000 137,457 -0.03(-0.99%)
May 27, 2020 2.840 3.060 2.820 3.030 92,297 +0.21(+7.45%)
May 26, 2020 2.780 2.865 2.775 2.820 116,533 +0.07(+2.55%)
May 22, 2020 2.750 2.800 2.740 2.750 169,300 +0.00(+0.00%)
May 21, 2020 2.770 2.800 2.720 2.750 61,321 -0.04(-1.43%)
May 20, 2020 2.800 2.800 2.760 2.790 102,487 +0.00(+0.00%)
May 19, 2020 2.830 2.840 2.760 2.790 51,955 -0.07(-2.45%)
May 18, 2020 2.990 3.040 2.850 2.860 122,070 -0.10(-3.38%)
May 15, 2020 2.960 3.000 2.850 2.960 58,000 -0.01(-0.34%)
May 14, 2020 2.950 2.990 2.800 2.970 66,873 +0.00(+0.00%)
May 13, 2020 3.060 3.120 2.930 2.970 162,456 -0.12(-3.88%)
May 12, 2020 3.110 3.130 3.030 3.090 209,407 -0.01(-0.32%)
May 11, 2020 3.200 3.250 3.100 3.100 163,087 -0.03(-0.96%)
May 08, 2020 3.270 3.360 2.870 3.130 262,500 -0.22(-6.57%)
May 07, 2020 2.710 3.350 2.710 3.350 1,269,344 +0.65(+24.07%)
May 06, 2020 2.750 2.770 2.680 2.700 119,522 +0.03(+1.12%)
May 05, 2020 2.720 2.970 2.620 2.670 447,933 +0.06(+2.30%)
May 04, 2020 2.560 2.610 2.510 2.610 41,111 +0.00(+0.00%)
May 01, 2020 2.710 2.710 2.550 2.610 63,400 -0.12(-4.40%)
Apr 30, 2020 2.710 2.765 2.676 2.730 68,780 +0.00(+0.00%)
Apr 29, 2020 2.700 2.818 2.660 2.730 84,049 +0.07(+2.63%)
Apr 28, 2020 2.680 2.720 2.650 2.660 91,362 +0.01(+0.38%)
Apr 27, 2020 2.610 2.660 2.580 2.650 21,407 +0.04(+1.53%)
Apr 24, 2020 2.630 2.630 2.500 2.610 50,000 -0.02(-0.76%)
Apr 23, 2020 2.630 2.650 2.580 2.630 50,630 -0.01(-0.38%)
Apr 22, 2020 2.510 2.640 2.510 2.640 25,573 +0.02(+0.76%)
Apr 21, 2020 2.520 2.660 2.400 2.620 54,857 +0.09(+3.56%)
Apr 20, 2020 2.520 2.550 2.450 2.530 96,623 -0.05(-1.94%)
Apr 17, 2020 2.460 2.600 2.460 2.580 42,800 +0.15(+5.95%)
Apr 16, 2020 2.570 2.570 2.350 2.435 28,877 -0.12(-4.88%)
Apr 15, 2020 2.500 2.560 2.400 2.560 63,577 +0.00(+0.00%)
Apr 14, 2020 2.320 2.590 2.309 2.560 110,864 +0.24(+10.34%)
Apr 13, 2020 2.200 2.340 2.140 2.320 33,358 +0.15(+6.91%)
Apr 09, 2020 2.150 2.215 2.140 2.170 47,100 +0.03(+1.40%)
Apr 08, 2020 2.040 2.181 2.040 2.140 147,281 +0.09(+4.39%)
Apr 07, 2020 1.930 2.110 1.930 2.050 97,839 -0.04(-1.91%)
Apr 06, 2020 2.230 2.230 2.090 2.090 64,550 -0.10(-4.57%)
Apr 03, 2020 2.150 2.290 2.060 2.190 46,100 +0.03(+1.39%)
Apr 02, 2020 2.120 2.260 2.120 2.160 21,959 +0.00(+0.00%)
Apr 01, 2020 2.210 2.221 2.130 2.160 48,704 -0.08(-3.57%)
Mar 31, 2020 2.220 2.270 2.153 2.240 95,752 +0.03(+1.36%)
Mar 30, 2020 2.200 2.290 2.070 2.210 98,984 +0.04(+1.84%)
Mar 27, 2020 1.950 2.180 1.880 2.170 172,300 +0.17(+8.50%)
Mar 26, 2020 2.200 2.337 1.980 2.000 315,303 -0.15(-6.98%)
Mar 25, 2020 1.860 2.230 1.860 2.150 162,738 +0.33(+18.13%)
Mar 24, 2020 1.820 2.080 1.755 1.820 96,103 +0.08(+4.60%)
Mar 23, 2020 1.530 1.770 1.530 1.740 73,681 +0.28(+19.18%)
Mar 20, 2020 1.880 1.890 1.460 1.460 102,500 -0.40(-21.51%)
Mar 19, 2020 1.680 1.880 1.630 1.860 37,798 +0.19(+11.38%)
Mar 18, 2020 1.870 2.030 1.600 1.670 78,604 -0.24(-12.57%)
Mar 17, 2020 1.800 1.980 1.800 1.910 68,013 +0.07(+3.80%)
Mar 16, 2020 1.910 2.020 1.835 1.840 111,321 -0.24(-11.54%)
Mar 13, 2020 2.300 2.330 2.017 2.080 151,200 -0.14(-6.31%)
Mar 12, 2020 2.280 2.290 2.100 2.220 168,865 -0.13(-5.53%)
Mar 11, 2020 2.470 2.470 2.350 2.350 111,201 -0.13(-5.24%)
Mar 10, 2020 2.480 2.550 2.430 2.480 159,454 +0.07(+2.90%)
Mar 09, 2020 2.500 2.560 2.400 2.410 264,534 -0.34(-12.36%)
Mar 06, 2020 2.800 2.850 2.720 2.750 206,100 -0.11(-3.85%)
Mar 05, 2020 2.910 2.956 2.860 2.860 84,762 -0.07(-2.39%)
Mar 04, 2020 3.040 3.083 2.910 2.930 16,232 -0.07(-2.33%)
Mar 03, 2020 3.030 3.030 2.865 3.000 131,078 +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.