Emcore Corp (NQ: EMKR )

9.740 USD -0.230 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.560 3.620 3.500 3.550 56,700 -0.05(-1.39%)
May 30, 2019 3.650 3.650 3.560 3.600 55,074 -0.05(-1.37%)
May 29, 2019 3.550 3.650 3.510 3.650 89,406 +0.05(+1.39%)
May 28, 2019 3.410 3.620 3.400 3.600 70,731 +0.17(+4.96%)
May 24, 2019 3.410 3.555 3.390 3.430 116,800 +0.01(+0.29%)
May 23, 2019 3.530 3.530 3.390 3.420 170,934 -0.12(-3.39%)
May 22, 2019 3.530 3.550 3.410 3.540 72,348 +0.00(+0.00%)
May 21, 2019 3.500 3.570 3.420 3.540 148,453 +0.05(+1.43%)
May 20, 2019 3.500 3.636 3.420 3.490 96,408 -0.02(-0.57%)
May 17, 2019 3.620 3.700 3.500 3.510 110,700 -0.14(-3.84%)
May 16, 2019 3.800 3.820 3.600 3.650 144,855 -0.17(-4.45%)
May 15, 2019 3.690 3.830 3.670 3.820 55,074 +0.08(+2.14%)
May 14, 2019 3.680 3.760 3.570 3.740 74,444 +0.07(+1.91%)
May 13, 2019 3.650 3.740 3.590 3.670 52,707 -0.08(-2.13%)
May 10, 2019 3.800 3.810 3.620 3.750 54,200 -0.06(-1.57%)
May 09, 2019 3.710 3.850 3.590 3.810 82,260 +0.05(+1.33%)
May 08, 2019 3.850 3.920 3.750 3.760 70,872 -0.10(-2.59%)
May 07, 2019 3.840 3.950 3.820 3.860 56,148 -0.04(-1.03%)
May 06, 2019 3.750 3.910 3.740 3.900 88,656 +0.10(+2.63%)
May 03, 2019 3.750 3.870 3.750 3.800 74,000 +0.04(+1.06%)
May 02, 2019 3.880 3.910 3.670 3.760 1,543,412 -0.11(-2.84%)
May 01, 2019 3.920 3.920 3.850 3.870 69,035 -0.05(-1.28%)
Apr 30, 2019 3.930 3.950 3.860 3.920 98,965 -0.02(-0.51%)
Apr 29, 2019 4.040 4.050 3.930 3.940 62,325 -0.12(-2.96%)
Apr 26, 2019 4.030 4.100 4.020 4.060 23,900 +0.01(+0.25%)
Apr 25, 2019 4.140 4.160 4.010 4.050 51,266 -0.09(-2.17%)
Apr 24, 2019 4.100 4.200 4.070 4.140 45,903 +0.03(+0.73%)
Apr 23, 2019 4.030 4.140 4.010 4.110 64,786 +0.06(+1.48%)
Apr 22, 2019 4.020 4.100 4.020 4.050 99,705 +0.02(+0.50%)
Apr 18, 2019 4.060 4.120 4.010 4.030 75,900 -0.03(-0.74%)
Apr 17, 2019 4.120 4.170 4.040 4.060 64,485 -0.06(-1.46%)
Apr 16, 2019 4.100 4.180 4.070 4.120 56,502 +0.07(+1.73%)
Apr 15, 2019 4.190 4.200 4.010 4.050 87,801 -0.11(-2.64%)
Apr 12, 2019 4.170 4.250 4.150 4.160 108,700 +0.03(+0.73%)
Apr 11, 2019 4.000 4.160 4.000 4.130 324,036 +0.24(+6.17%)
Apr 10, 2019 3.900 3.920 3.810 3.890 147,501 -0.04(-1.02%)
Apr 09, 2019 3.960 3.960 3.880 3.930 57,522 -0.05(-1.26%)
Apr 08, 2019 3.960 4.000 3.960 3.980 43,224 +0.00(+0.00%)
Apr 05, 2019 3.980 4.030 3.960 3.980 293,900 +0.00(+0.00%)
Apr 04, 2019 3.980 3.990 3.915 3.980 113,415 +0.00(+0.00%)
Apr 03, 2019 3.980 3.990 3.900 3.980 116,922 -0.01(-0.25%)
Apr 02, 2019 3.910 4.000 3.710 3.990 547,718 +0.32(+8.85%)
Apr 01, 2019 3.670 3.760 3.610 3.666 448,407 +0.02(+0.43%)
Mar 29, 2019 3.690 3.790 3.620 3.650 85,600 -0.06(-1.62%)
Mar 28, 2019 3.760 3.830 3.700 3.710 55,510 -0.05(-1.33%)
Mar 27, 2019 3.630 3.800 3.620 3.760 108,882 +0.10(+2.73%)
Mar 26, 2019 3.710 3.730 3.515 3.660 845,288 -0.05(-1.35%)
Mar 25, 2019 3.850 3.860 3.690 3.710 62,953 -0.13(-3.39%)
Mar 22, 2019 3.880 3.940 3.760 3.840 126,100 -0.05(-1.29%)
Mar 21, 2019 3.830 3.950 3.810 3.890 86,299 +0.04(+1.04%)
Mar 20, 2019 3.890 3.920 3.800 3.850 122,530 -0.02(-0.52%)
Mar 19, 2019 3.900 3.960 3.650 3.870 397,544 -0.09(-2.27%)
Mar 18, 2019 4.040 4.100 3.950 3.960 178,762 -0.11(-2.70%)
Mar 15, 2019 4.140 4.150 4.040 4.070 249,700 -0.08(-1.93%)
Mar 14, 2019 4.170 4.190 4.120 4.150 211,089 +0.01(+0.24%)
Mar 13, 2019 4.250 4.250 4.140 4.140 308,878 -0.06(-1.43%)
Mar 12, 2019 4.030 4.264 4.030 4.200 1,432,744 +0.16(+3.96%)
Mar 11, 2019 4.020 4.080 3.960 4.040 359,439 +0.01(+0.25%)
Mar 08, 2019 4.070 4.070 4.000 4.030 25,800 +0.03(+0.75%)
Mar 07, 2019 4.040 4.090 3.960 4.000 82,311 -0.04(-0.99%)
Mar 06, 2019 4.130 4.130 4.040 4.040 65,512 -0.10(-2.42%)
Mar 05, 2019 4.050 4.140 4.050 4.140 25,943 +0.06(+1.47%)
Mar 04, 2019 4.140 4.169 4.070 4.080 104,534 -0.01(-0.24%)
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.