Emcore Corp (NQ: EMKR )

10.28 USD -0.38 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 10.75 10.76 10.26 10.28 641,003 -0.38(-3.56%)
Jun 22, 2021 10.14 10.74 10.01 10.66 1,160,228 +0.55(+5.44%)
Jun 21, 2021 9.900 10.56 9.850 10.11 890,928 +0.37(+3.80%)
Jun 18, 2021 9.710 10.26 9.610 9.740 1,858,651 -0.23(-2.31%)
Jun 17, 2021 10.15 10.45 9.970 9.970 558,927 -0.25(-2.45%)
Jun 16, 2021 10.23 10.35 9.830 10.22 475,031 -0.01(-0.10%)
Jun 15, 2021 10.40 10.58 9.890 10.23 786,884 -0.12(-1.16%)
Jun 14, 2021 9.650 10.80 9.650 10.35 1,451,937 +0.65(+6.70%)
Jun 11, 2021 9.780 9.911 9.600 9.700 329,779 -0.06(-0.61%)
Jun 10, 2021 10.00 10.14 9.560 9.760 313,417 -0.23(-2.30%)
Jun 09, 2021 10.05 10.20 9.840 9.990 430,339 -0.06(-0.60%)
Jun 08, 2021 9.940 10.15 9.790 10.05 459,808 +0.10(+1.01%)
Jun 07, 2021 9.660 10.29 9.650 9.950 689,706 +0.32(+3.32%)
Jun 04, 2021 9.420 9.740 9.400 9.630 283,567 +0.26(+2.77%)
Jun 03, 2021 9.490 9.580 9.090 9.370 434,544 -0.28(-2.90%)
Jun 02, 2021 9.960 9.960 9.575 9.650 416,571 -0.19(-1.93%)
Jun 01, 2021 9.800 9.950 9.350 9.840 415,237 +0.14(+1.44%)
May 28, 2021 9.840 9.887 9.570 9.700 274,933 +0.00(+0.00%)
May 27, 2021 9.880 10.02 9.460 9.700 361,550 -0.14(-1.42%)
May 26, 2021 9.380 9.894 9.280 9.840 1,002,846 +1.01(+11.44%)
May 25, 2021 9.100 9.370 8.830 8.830 468,707 -0.25(-2.75%)
May 24, 2021 9.180 9.299 8.810 9.080 424,975 -0.11(-1.20%)
May 21, 2021 9.420 9.500 8.780 9.190 719,563 -0.08(-0.86%)
May 20, 2021 8.810 9.405 8.800 9.270 1,124,107 +0.49(+5.58%)
May 19, 2021 8.010 8.850 7.750 8.780 1,531,914 +0.61(+7.47%)
May 18, 2021 8.150 8.370 8.010 8.170 746,227 +0.08(+0.99%)
May 17, 2021 7.700 8.220 7.668 8.090 813,067 +0.40(+5.20%)
May 14, 2021 7.320 7.805 7.211 7.690 785,737 +0.39(+5.34%)
May 13, 2021 7.140 7.400 6.960 7.300 497,907 +0.23(+3.25%)
May 12, 2021 7.380 7.390 6.980 7.070 326,087 -0.42(-5.61%)
May 11, 2021 7.050 7.670 6.880 7.490 470,132 +0.03(+0.40%)
May 10, 2021 7.250 7.786 7.100 7.460 753,909 +0.18(+2.47%)
May 07, 2021 6.320 7.300 6.290 7.280 1,713,488 +1.03(+16.48%)
May 06, 2021 6.360 6.461 5.750 6.250 769,124 +0.14(+2.29%)
May 05, 2021 6.250 6.300 6.110 6.110 180,944 -0.09(-1.45%)
May 04, 2021 6.150 6.240 5.970 6.200 270,490 -0.04(-0.64%)
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.