Emcore Corp (NQ: EMKR )

7.070 USD -0.080 (-1.12%)
Streaming Delayed Price Updated: 3:02 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.820 6.060 5.680 6.060 247,651 +0.25(+4.30%)
Jan 28, 2016 5.790 5.875 5.670 5.810 130,815 +0.06(+1.04%)
Jan 27, 2016 5.750 5.920 5.690 5.750 137,008 -0.05(-0.86%)
Jan 26, 2016 5.780 5.780 5.675 5.800 103,535 +0.03(+0.52%)
Jan 25, 2016 5.660 5.890 5.640 5.770 158,037 -0.07(-1.20%)
Jan 22, 2016 5.570 5.900 5.570 5.840 221,294 +0.36(+6.57%)
Jan 21, 2016 5.720 5.730 5.470 5.480 186,287 -0.21(-3.78%)
Jan 20, 2016 5.500 5.790 5.400 5.695 315,466 +0.10(+1.70%)
Jan 19, 2016 5.630 5.860 5.550 5.600 225,502 -0.06(-1.06%)
Jan 15, 2016 5.550 5.660 5.660 5.660 273,200 -0.02(-0.35%)
Jan 14, 2016 5.540 5.820 5.410 5.680 178,953 +0.21(+3.84%)
Jan 13, 2016 5.650 5.690 5.450 5.470 265,703 -0.14(-2.50%)
Jan 12, 2016 5.650 5.700 5.510 5.610 134,956 +0.00(+0.00%)
Jan 11, 2016 5.550 5.690 5.520 5.610 133,153 +0.03(+0.54%)
Jan 08, 2016 5.830 5.860 5.560 5.580 239,368 -0.20(-3.46%)
Jan 07, 2016 5.750 5.928 5.740 5.780 199,646 -0.07(-1.20%)
Jan 06, 2016 5.770 6.013 5.750 5.850 323,000 -0.12(-2.01%)
Jan 05, 2016 6.020 6.075 5.830 5.970 245,314 -0.03(-0.50%)
Jan 04, 2016 6.050 6.150 6.000 6.000 330,913 -0.13(-2.12%)
Dec 31, 2015 6.230 6.130 6.130 6.130 233,100 -0.11(-1.76%)
Dec 30, 2015 6.430 6.430 6.210 6.240 259,931 -0.12(-1.89%)
Dec 29, 2015 6.010 6.410 6.001 6.360 409,174 +0.41(+6.89%)
Dec 28, 2015 6.240 6.365 5.810 5.950 557,519 -0.36(-5.71%)
Dec 24, 2015 6.030 6.310 6.310 6.310 155,200 +0.32(+5.34%)
Dec 23, 2015 6.320 6.360 5.940 5.990 464,036 -0.27(-4.31%)
Dec 22, 2015 6.600 6.630 6.250 6.260 251,508 -0.31(-4.72%)
Dec 21, 2015 6.640 6.790 6.510 6.570 169,606 +0.01(+0.15%)
Dec 18, 2015 6.660 6.721 6.530 6.560 384,043 -0.12(-1.80%)
Dec 17, 2015 6.910 7.050 6.680 6.680 169,825 -0.21(-3.05%)
Dec 16, 2015 6.830 6.910 6.650 6.890 142,076 +0.10(+1.47%)
Dec 15, 2015 6.740 6.880 6.670 6.790 210,496 +0.08(+1.19%)
Dec 14, 2015 6.750 6.860 6.820 6.710 251,273 -0.11(-1.61%)
Dec 11, 2015 6.950 7.059 6.800 6.820 213,286 -0.25(-3.54%)
Dec 10, 2015 7.120 7.170 6.750 7.070 385,920 -0.04(-0.56%)
Dec 09, 2015 7.620 8.160 6.980 7.110 797,078 -0.32(-4.31%)
Dec 08, 2015 7.810 7.940 7.170 7.430 875,102 -0.47(-5.95%)
Dec 07, 2015 8.440 8.440 7.830 7.900 395,531 -0.50(-5.95%)
Dec 04, 2015 7.780 8.520 7.780 8.400 401,819 +0.58(+7.42%)
Dec 03, 2015 7.700 8.090 7.690 7.820 356,873 +0.13(+1.69%)
Dec 02, 2015 8.080 8.254 7.520 7.690 527,280 -0.40(-4.94%)
Dec 01, 2015 7.240 8.100 7.240 8.090 1,136,980 +0.84(+11.59%)
Nov 30, 2015 7.350 7.360 7.230 7.250 242,972 -0.05(-0.68%)
Nov 27, 2015 7.280 7.360 7.210 7.300 100,682 +0.05(+0.69%)
Nov 25, 2015 7.220 7.250 7.250 7.250 231,800 +0.00(+0.00%)
Nov 24, 2015 7.300 7.370 7.230 7.250 242,024 -0.05(-0.68%)
Nov 23, 2015 7.210 7.380 7.180 7.300 275,914 +0.07(+0.97%)
Nov 20, 2015 7.120 7.380 7.080 7.230 426,117 +0.15(+2.12%)
Nov 19, 2015 7.240 7.270 7.070 7.080 121,147 -0.15(-2.07%)
Nov 18, 2015 7.190 7.260 7.083 7.230 227,773 +0.06(+0.84%)
Nov 17, 2015 7.180 7.200 7.050 7.170 142,351 -0.01(-0.14%)
Nov 16, 2015 7.100 7.210 7.040 7.180 109,890 +0.10(+1.41%)
Nov 13, 2015 7.100 7.160 7.070 7.080 142,131 -0.06(-0.84%)
Nov 12, 2015 7.080 7.255 7.010 7.140 166,063 +0.02(+0.28%)
Nov 11, 2015 7.050 7.195 6.930 7.120 76,144 +0.10(+1.42%)
Nov 10, 2015 7.150 7.150 6.960 7.020 89,764 -0.16(-2.23%)
Nov 09, 2015 7.250 7.279 7.130 7.180 175,631 -0.01(-0.14%)
Nov 06, 2015 7.100 7.210 7.070 7.190 240,862 +0.16(+2.28%)
Nov 05, 2015 6.940 7.100 6.860 7.030 180,776 +0.15(+2.18%)
Nov 04, 2015 6.990 7.010 6.850 6.880 93,118 -0.15(-2.13%)
Nov 03, 2015 7.030 7.140 7.010 7.030 109,405 -0.05(-0.71%)
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.