Emcore Corp (NQ: EMKR )

7.180 USD +0.170 (+2.43%)
Streaming Delayed Price Updated: 2:38 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.450 8.450 8.200 8.200 355,866 -0.20(-2.38%)
Sep 28, 2017 8.550 8.600 8.275 8.400 248,829 -0.15(-1.75%)
Sep 27, 2017 8.450 8.700 8.350 8.550 374,106 +0.15(+1.79%)
Sep 26, 2017 8.650 8.700 8.250 8.400 326,110 -0.25(-2.89%)
Sep 25, 2017 8.700 8.800 8.525 8.650 122,604 -0.05(-0.57%)
Sep 22, 2017 8.750 8.850 8.550 8.700 117,744 +0.00(+0.00%)
Sep 21, 2017 8.550 8.850 8.450 8.700 157,815 +0.20(+2.35%)
Sep 20, 2017 8.750 8.750 8.475 8.500 229,888 -0.25(-2.86%)
Sep 19, 2017 8.750 8.900 8.700 8.750 167,704 +0.10(+1.16%)
Sep 18, 2017 8.650 8.800 8.500 8.650 322,724 -0.05(-0.57%)
Sep 15, 2017 8.900 8.900 8.600 8.700 329,011 -0.20(-2.25%)
Sep 14, 2017 8.900 8.950 8.775 8.900 103,128 +0.00(+0.00%)
Sep 13, 2017 9.000 9.050 8.750 8.900 345,643 -0.05(-0.56%)
Sep 12, 2017 9.100 9.150 8.900 8.950 174,760 -0.05(-0.56%)
Sep 11, 2017 8.700 9.075 8.700 9.000 268,055 +0.30(+3.45%)
Sep 08, 2017 8.750 8.950 8.650 8.700 285,982 -0.10(-1.14%)
Sep 07, 2017 8.950 9.025 8.800 8.800 104,452 -0.15(-1.68%)
Sep 06, 2017 9.150 9.150 8.950 8.950 89,851 -0.15(-1.65%)
Sep 05, 2017 9.150 9.200 8.900 9.100 189,215 -0.05(-0.55%)
Sep 01, 2017 9.150 9.250 9.050 9.150 141,070 +0.05(+0.55%)
Aug 31, 2017 9.150 9.150 9.050 9.100 122,353 -0.05(-0.55%)
Aug 30, 2017 9.050 9.200 8.950 9.150 194,495 +0.05(+0.55%)
Aug 29, 2017 8.750 9.100 8.750 9.100 185,973 +0.30(+3.41%)
Aug 28, 2017 8.800 8.950 8.800 8.800 113,841 +0.00(+0.00%)
Aug 25, 2017 9.000 9.000 8.750 8.800 98,732 -0.20(-2.22%)
Aug 24, 2017 9.000 9.100 8.900 9.000 112,427 +0.10(+1.12%)
Aug 23, 2017 8.800 8.950 8.750 8.900 138,777 +0.05(+0.56%)
Aug 22, 2017 8.600 8.900 8.600 8.850 188,437 +0.25(+2.91%)
Aug 21, 2017 8.600 8.700 8.350 8.600 257,498 -0.05(-0.58%)
Aug 18, 2017 8.450 8.700 8.450 8.650 305,419 +0.20(+2.37%)
Aug 17, 2017 8.750 8.850 8.450 8.450 296,773 -0.30(-3.43%)
Aug 16, 2017 8.850 8.950 8.650 8.750 167,853 -0.05(-0.57%)
Aug 15, 2017 9.050 9.100 8.800 8.800 410,502 -0.25(-2.76%)
Aug 14, 2017 9.000 9.100 8.850 9.050 202,734 +0.10(+1.12%)
Aug 11, 2017 9.050 9.100 8.882 8.950 168,171 -0.10(-1.10%)
Aug 10, 2017 9.400 9.400 8.950 9.050 342,315 -0.40(-4.23%)
Aug 09, 2017 9.500 9.700 9.350 9.450 310,409 -0.15(-1.56%)
Aug 08, 2017 9.400 9.850 9.350 9.600 520,258 +0.20(+2.13%)
Aug 07, 2017 9.250 9.500 9.000 9.400 481,920 +0.10(+1.08%)
Aug 04, 2017 9.850 9.850 9.200 9.300 402,512 -0.65(-6.53%)
Aug 03, 2017 10.30 10.35 8.500 9.950 940,706 -1.10(-9.95%)
Aug 02, 2017 11.55 11.57 11.01 11.05 260,905 -0.50(-4.33%)
Aug 01, 2017 11.70 11.82 11.50 11.55 126,987 -0.05(-0.43%)
Jul 31, 2017 11.72 11.20 11.60 373,529 +0.00(+0.00%)
Jul 28, 2017 11.60 11.71 11.38 11.60 166,275 -0.05(-0.43%)
Jul 27, 2017 11.60 12.20 11.50 11.65 352,332 +0.05(+0.43%)
Jul 26, 2017 11.50 11.72 11.35 11.60 296,335 +0.10(+0.87%)
Jul 25, 2017 11.45 11.55 11.25 11.50 196,586 +0.15(+1.32%)
Jul 24, 2017 11.15 11.39 11.00 11.35 177,556 +0.20(+1.79%)
Jul 21, 2017 11.20 11.20 10.95 11.15 140,593 +0.05(+0.45%)
Jul 20, 2017 11.10 10.80 11.10 163,544 +0.15(+1.37%)
Jul 19, 2017 11.05 11.20 10.90 10.95 254,675 +0.00(+0.00%)
Jul 18, 2017 10.85 11.05 10.65 10.95 282,461 +0.10(+0.92%)
Jul 17, 2017 11.10 11.10 10.82 10.85 181,770 -0.20(-1.81%)
Jul 14, 2017 10.95 11.15 10.85 11.05 111,818 +0.15(+1.38%)
Jul 13, 2017 11.00 11.10 10.80 10.90 127,400 -0.15(-1.36%)
Jul 12, 2017 11.35 11.50 11.00 11.05 159,958 -0.30(-2.64%)
Jul 11, 2017 11.30 11.35 11.00 11.35 174,897 +0.05(+0.44%)
Jul 10, 2017 11.10 11.32 10.97 11.30 264,234 +0.15(+1.35%)
Jul 07, 2017 10.65 11.15 10.60 11.15 177,568 +0.60(+5.69%)
Jul 06, 2017 10.45 10.60 10.39 10.55 277,924 -0.05(-0.47%)
Jul 05, 2017 10.45 10.72 10.40 10.60 205,121 +0.15(+1.44%)
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.