Emcore Corp (NQ: EMKR )

10.10 USD +0.13 (+1.30%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.380 6.400 6.350 6.370 511,441 -0.01(-0.16%)
May 28, 2015 6.280 6.390 6.270 6.380 868,615 +0.10(+1.59%)
May 27, 2015 6.270 6.300 6.260 6.280 850,967 +0.01(+0.16%)
May 26, 2015 6.280 6.290 6.260 6.270 425,016 -0.02(-0.32%)
May 22, 2015 6.260 6.290 6.290 6.290 381,700 +0.03(+0.48%)
May 21, 2015 6.260 6.300 6.240 6.260 371,070 +0.00(+0.00%)
May 20, 2015 6.250 6.270 6.240 6.260 314,890 +0.00(+0.00%)
May 19, 2015 6.300 6.300 6.220 6.260 464,292 +0.00(+0.00%)
May 18, 2015 6.250 6.300 6.240 6.260 723,552 +0.02(+0.32%)
May 15, 2015 6.320 6.350 6.230 6.240 1,458,055 +0.10(+1.63%)
May 14, 2015 6.100 6.180 6.100 6.140 266,371 +0.03(+0.49%)
May 13, 2015 6.140 6.190 6.082 6.110 273,878 -0.04(-0.65%)
May 12, 2015 6.080 6.190 6.040 6.150 321,968 +0.10(+1.65%)
May 11, 2015 5.960 6.080 5.949 6.050 362,723 +0.12(+2.02%)
May 08, 2015 5.950 6.080 5.830 5.930 283,937 +0.02(+0.34%)
May 07, 2015 5.800 6.110 5.795 5.910 516,899 +0.35(+6.29%)
May 06, 2015 5.560 5.640 5.485 5.560 58,801 -0.02(-0.36%)
May 05, 2015 5.410 5.640 5.380 5.580 161,392 +0.12(+2.20%)
May 04, 2015 5.430 5.520 5.390 5.460 116,332 +0.03(+0.55%)
May 01, 2015 5.440 5.455 5.400 5.430 24,676 -0.02(-0.37%)
Apr 30, 2015 5.460 5.490 5.390 5.450 104,985 +0.00(+0.00%)
Apr 29, 2015 5.460 5.530 5.430 5.450 39,583 -0.03(-0.55%)
Apr 28, 2015 5.430 5.530 5.430 5.480 63,762 +0.04(+0.74%)
Apr 27, 2015 5.630 5.630 5.430 5.440 134,567 -0.15(-2.68%)
Apr 24, 2015 5.590 5.590 5.480 5.590 81,831 +0.00(+0.00%)
Apr 23, 2015 5.530 5.650 5.500 5.590 51,524 +0.02(+0.36%)
Apr 22, 2015 5.580 5.610 5.480 5.570 82,166 -0.01(-0.18%)
Apr 21, 2015 5.540 5.650 5.450 5.580 51,214 +0.04(+0.72%)
Apr 20, 2015 5.450 5.550 5.440 5.540 26,508 +0.08(+1.37%)
Apr 17, 2015 5.570 5.700 5.440 5.465 50,496 -0.17(-2.93%)
Apr 16, 2015 5.650 5.700 5.630 5.630 39,491 -0.06(-1.05%)
Apr 15, 2015 5.670 5.700 5.650 5.690 35,191 +0.01(+0.18%)
Apr 14, 2015 5.640 5.700 5.640 5.680 24,041 +0.00(+0.00%)
Apr 13, 2015 5.700 5.700 5.590 5.680 45,269 -0.01(-0.18%)
Apr 10, 2015 5.650 5.740 5.650 5.690 58,551 +0.03(+0.53%)
Apr 09, 2015 5.580 5.690 5.570 5.660 181,960 +0.06(+1.07%)
Apr 08, 2015 5.440 5.610 5.370 5.600 143,676 +0.13(+2.38%)
Apr 07, 2015 5.550 5.610 5.460 5.470 90,631 -0.08(-1.44%)
Apr 06, 2015 5.470 5.580 5.470 5.550 102,242 +0.07(+1.28%)
Apr 02, 2015 5.440 5.480 5.480 5.480 40,100 +0.01(+0.18%)
Apr 01, 2015 5.450 5.480 5.400 5.470 101,256 +0.03(+0.55%)
Mar 31, 2015 5.450 5.450 5.400 5.440 23,395 -0.05(-0.91%)
Mar 30, 2015 5.410 5.490 5.400 5.490 52,279 +0.09(+1.67%)
Mar 27, 2015 5.450 5.450 5.380 5.400 23,398 -0.08(-1.46%)
Mar 26, 2015 5.380 5.490 5.380 5.480 65,360 +0.09(+1.67%)
Mar 25, 2015 5.500 5.500 5.390 5.390 136,575 -0.11(-2.00%)
Mar 24, 2015 5.460 5.500 5.400 5.500 216,232 +0.04(+0.73%)
Mar 23, 2015 5.430 5.480 5.390 5.460 189,691 +0.05(+0.92%)
Mar 20, 2015 5.460 5.480 5.380 5.410 182,679 -0.04(-0.73%)
Mar 19, 2015 5.390 5.500 5.360 5.450 51,844 +0.03(+0.55%)
Mar 18, 2015 5.440 5.500 5.350 5.420 106,440 -0.08(-1.45%)
Mar 17, 2015 5.490 5.500 5.420 5.500 68,284 +0.02(+0.36%)
Mar 16, 2015 5.500 5.540 5.450 5.480 61,214 +0.00(+0.00%)
Mar 13, 2015 5.450 5.500 5.370 5.480 92,265 +0.05(+0.92%)
Mar 12, 2015 5.470 5.470 5.400 5.430 41,932 +0.03(+0.56%)
Mar 11, 2015 5.410 5.480 5.370 5.400 57,394 +0.00(+0.00%)
Mar 10, 2015 5.490 5.520 5.400 5.400 51,963 -0.11(-2.00%)
Mar 09, 2015 5.490 5.520 5.450 5.510 68,454 +0.04(+0.73%)
Mar 06, 2015 5.400 5.550 5.400 5.470 210,467 +0.08(+1.48%)
Mar 05, 2015 5.400 5.430 5.380 5.390 40,948 -0.01(-0.19%)
Mar 04, 2015 5.360 5.445 5.370 5.400 69,306 +0.03(+0.56%)
Mar 03, 2015 5.490 5.500 5.360 5.370 157,580 -0.11(-2.01%)
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.