Emcore Corp (NQ: EMKR )

7.520 USD -0.160 (-2.08%)
Streaming Delayed Price Updated: 3:38 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.750 5.800 5.600 5.690 311,696 -0.07(-1.22%)
Sep 29, 2014 5.790 5.840 5.550 5.760 741,886 -0.25(-4.16%)
Sep 26, 2014 5.830 6.030 5.800 6.010 703,880 +0.14(+2.39%)
Sep 25, 2014 5.900 5.930 5.750 5.870 247,183 -0.04(-0.68%)
Sep 24, 2014 5.950 5.966 5.800 5.910 341,583 -0.04(-0.67%)
Sep 23, 2014 5.870 6.030 5.750 5.950 938,333 +0.03(+0.51%)
Sep 22, 2014 5.650 5.940 5.650 5.920 1,209,542 +0.12(+2.07%)
Sep 19, 2014 5.330 5.820 5.330 5.800 4,021,807 +0.43(+8.01%)
Sep 18, 2014 5.880 5.900 5.370 5.370 8,665,062 +1.08(+25.17%)
Sep 17, 2014 4.150 4.320 4.150 4.290 98,767 +0.12(+2.88%)
Sep 16, 2014 4.110 4.210 4.110 4.170 66,283 +0.02(+0.48%)
Sep 15, 2014 4.240 4.260 4.090 4.150 84,278 -0.11(-2.58%)
Sep 12, 2014 4.190 4.350 4.190 4.260 56,559 +0.08(+1.91%)
Sep 11, 2014 4.230 4.230 4.150 4.180 127,032 -0.02(-0.48%)
Sep 10, 2014 4.220 4.220 4.163 4.200 89,112 -0.05(-1.18%)
Sep 09, 2014 4.310 4.350 4.230 4.250 65,930 -0.08(-1.85%)
Sep 08, 2014 4.260 4.360 4.260 4.330 43,857 +0.04(+0.93%)
Sep 05, 2014 4.310 4.350 4.260 4.290 65,457 -0.05(-1.15%)
Sep 04, 2014 4.370 4.380 4.330 4.340 86,851 -0.03(-0.69%)
Sep 03, 2014 4.410 4.460 4.355 4.370 60,898 -0.01(-0.23%)
Sep 02, 2014 4.360 4.450 4.360 4.380 64,343 +0.00(+0.00%)
Aug 29, 2014 4.410 4.380 4.380 4.380 92,600 -0.06(-1.35%)
Aug 28, 2014 4.350 4.460 4.320 4.440 84,672 +0.07(+1.60%)
Aug 27, 2014 4.350 4.420 4.350 4.370 47,920 -0.01(-0.23%)
Aug 26, 2014 4.160 4.460 4.160 4.380 210,442 +0.14(+3.30%)
Aug 25, 2014 4.230 4.392 4.230 4.240 194,630 -0.04(-0.93%)
Aug 22, 2014 4.130 4.350 4.032 4.280 372,662 +0.11(+2.64%)
Aug 21, 2014 4.310 4.310 4.140 4.170 136,699 -0.12(-2.80%)
Aug 20, 2014 4.050 4.380 4.030 4.290 300,064 +0.20(+4.89%)
Aug 19, 2014 4.000 4.135 4.050 4.090 187,201 +0.04(+0.99%)
Aug 18, 2014 3.930 4.100 3.900 4.050 213,381 +0.11(+2.79%)
Aug 15, 2014 3.960 4.000 3.910 3.940 77,330 -0.01(-0.25%)
Aug 14, 2014 3.940 3.990 3.925 3.950 236,287 +0.02(+0.51%)
Aug 13, 2014 3.920 3.920 3.900 3.930 41,745 -0.01(-0.25%)
Aug 12, 2014 3.960 3.990 3.910 3.940 26,395 +0.00(+0.00%)
Aug 11, 2014 3.980 4.020 3.900 3.940 62,848 -0.05(-1.25%)
Aug 08, 2014 4.040 4.040 3.950 3.990 58,429 -0.03(-0.75%)
Aug 07, 2014 4.050 4.100 3.980 4.020 346,148 -0.05(-1.23%)
Aug 06, 2014 4.020 4.075 4.010 4.070 93,753 +0.01(+0.25%)
Aug 05, 2014 4.060 4.090 3.980 4.060 85,767 +0.00(+0.00%)
Aug 04, 2014 4.060 4.110 3.980 4.060 52,104 -0.03(-0.73%)
Aug 01, 2014 4.040 4.100 3.970 4.090 75,521 +0.03(+0.74%)
Jul 31, 2014 4.080 4.090 4.010 4.060 41,772 -0.02(-0.49%)
Jul 30, 2014 4.080 4.160 4.000 4.080 160,187 +0.06(+1.49%)
Jul 29, 2014 4.010 4.060 4.000 4.020 131,051 +0.02(+0.50%)
Jul 28, 2014 4.000 4.040 3.860 4.000 110,632 +0.01(+0.25%)
Jul 25, 2014 3.950 4.000 3.949 3.990 41,760 +0.02(+0.50%)
Jul 24, 2014 4.000 4.030 3.941 3.970 53,270 -0.02(-0.50%)
Jul 23, 2014 4.010 4.030 3.970 3.990 18,082 -0.01(-0.25%)
Jul 22, 2014 4.000 4.050 3.970 4.000 26,050 +0.02(+0.50%)
Jul 21, 2014 4.000 4.050 3.960 3.980 46,187 -0.01(-0.25%)
Jul 18, 2014 4.045 4.050 3.990 3.990 36,300 +0.00(+0.00%)
Jul 17, 2014 3.970 4.080 3.960 3.990 227,847 -0.01(-0.25%)
Jul 16, 2014 4.100 4.170 3.990 4.000 66,418 -0.13(-3.15%)
Jul 15, 2014 4.110 4.200 4.070 4.130 49,378 +0.00(+0.00%)
Jul 14, 2014 4.120 4.200 4.070 4.130 103,961 +0.07(+1.72%)
Jul 11, 2014 4.060 4.070 4.030 4.060 27,901 -0.04(-0.98%)
Jul 10, 2014 3.970 4.110 3.960 4.100 52,333 +0.02(+0.49%)
Jul 09, 2014 3.990 4.130 3.910 4.080 40,307 +0.09(+2.26%)
Jul 08, 2014 3.980 4.020 3.900 3.990 90,015 -0.03(-0.75%)
Jul 07, 2014 4.140 4.180 3.970 4.020 155,978 -0.13(-3.13%)
Jul 03, 2014 4.090 4.150 4.150 4.150 25,000 +0.05(+1.22%)
Jul 02, 2014 4.140 4.220 4.070 4.100 87,732 -0.06(-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.