Emcore Corp (NQ: EMKR )

7.450 USD +0.340 (+4.78%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.850 9.195 8.750 9.000 441,626 +0.10(+1.12%)
Jan 30, 2017 9.050 9.100 8.800 8.900 233,226 -0.15(-1.66%)
Jan 27, 2017 9.300 9.300 8.950 9.050 189,817 -0.15(-1.63%)
Jan 26, 2017 9.250 9.350 9.200 9.200 229,692 -0.10(-1.08%)
Jan 25, 2017 9.350 9.450 9.150 9.300 403,134 +0.05(+0.54%)
Jan 24, 2017 9.100 9.400 9.000 9.250 627,402 +0.15(+1.65%)
Jan 23, 2017 8.750 9.100 8.600 9.100 591,211 +0.35(+4.00%)
Jan 20, 2017 8.700 9.000 8.650 8.750 268,760 +0.05(+0.57%)
Jan 19, 2017 9.000 9.150 8.650 8.700 461,807 -0.35(-3.87%)
Jan 18, 2017 9.050 9.100 8.950 9.050 276,790 +0.05(+0.56%)
Jan 17, 2017 9.400 9.400 9.000 9.000 287,782 -0.35(-3.74%)
Jan 13, 2017 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 12, 2017 9.100 9.400 8.850 9.350 860,917 +0.30(+3.31%)
Jan 11, 2017 9.400 9.408 8.975 9.050 359,945 -0.30(-3.21%)
Jan 10, 2017 8.650 9.400 8.550 9.350 1,183,682 +0.75(+8.72%)
Jan 09, 2017 8.300 8.750 8.250 8.600 439,398 +0.30(+3.61%)
Jan 06, 2017 8.150 8.500 8.150 8.300 376,646 +0.00(+0.00%)
Jan 05, 2017 8.500 8.550 8.300 8.300 277,984 -0.20(-2.35%)
Jan 04, 2017 8.400 8.586 8.300 8.500 328,347 +0.05(+0.59%)
Jan 03, 2017 8.850 8.850 8.400 8.450 298,554 -0.25(-2.87%)
Dec 30, 2016 8.700 8.700 8.700 0 +0.05(+0.58%)
Dec 29, 2016 8.650 8.900 8.550 8.650 191,831 +0.00(+0.00%)
Dec 28, 2016 8.900 8.950 8.650 8.650 109,786 -0.15(-1.70%)
Dec 27, 2016 8.900 9.100 8.650 8.800 274,351 +0.05(+0.57%)
Dec 23, 2016 8.750 8.750 8.750 0 +0.15(+1.74%)
Dec 22, 2016 8.750 8.750 8.350 8.600 329,123 -0.20(-2.27%)
Dec 21, 2016 8.850 8.900 8.550 8.800 169,138 -0.10(-1.12%)
Dec 20, 2016 8.950 9.000 8.750 8.900 236,683 +0.00(+0.00%)
Dec 19, 2016 8.900 9.100 8.850 8.900 236,081 +0.05(+0.56%)
Dec 16, 2016 9.150 9.350 8.750 8.850 473,745 -0.10(-1.12%)
Dec 15, 2016 9.050 9.500 8.825 8.950 810,768 +0.00(+0.00%)
Dec 14, 2016 8.750 9.250 8.700 8.950 950,888 +0.20(+2.29%)
Dec 13, 2016 8.750 8.900 8.363 8.750 291,079 +0.10(+1.16%)
Dec 12, 2016 8.650 8.800 8.450 8.650 268,610 +0.00(+0.00%)
Dec 09, 2016 8.600 8.944 8.450 8.650 707,907 +0.05(+0.58%)
Dec 08, 2016 8.450 8.750 8.300 8.600 1,160,396 +0.15(+1.78%)
Dec 07, 2016 7.850 8.700 7.650 8.450 3,208,392 +2.00(+31.01%)
Dec 06, 2016 6.600 6.650 6.300 6.450 334,533 -0.15(-2.27%)
Dec 05, 2016 6.250 6.600 6.200 6.600 207,736 +0.40(+6.45%)
Dec 02, 2016 6.200 6.350 6.150 6.200 166,685 -0.05(-0.80%)
Dec 01, 2016 6.450 6.450 6.150 6.250 212,484 -0.15(-2.34%)
Nov 30, 2016 6.800 6.800 6.350 6.400 200,560 -0.30(-4.48%)
Nov 29, 2016 6.650 6.750 6.600 6.700 128,796 +0.10(+1.52%)
Nov 28, 2016 6.750 6.850 6.575 6.600 157,562 -0.20(-2.94%)
Nov 25, 2016 6.800 6.850 6.750 6.800 94,524 +0.00(+0.00%)
Nov 23, 2016 6.800 6.800 6.800 0 +0.05(+0.74%)
Nov 22, 2016 6.750 6.800 6.700 6.750 192,893 +0.05(+0.75%)
Nov 21, 2016 6.700 6.750 6.550 6.700 116,146 +0.00(+0.00%)
Nov 18, 2016 6.600 6.700 6.515 6.700 258,513 +0.10(+1.52%)
Nov 17, 2016 6.650 6.650 6.550 6.600 109,449 -0.05(-0.75%)
Nov 16, 2016 6.700 6.750 6.400 6.650 239,527 +0.00(+0.00%)
Nov 15, 2016 6.650 6.700 6.600 6.650 170,434 +0.05(+0.76%)
Nov 14, 2016 6.700 6.775 6.550 6.600 217,557 -0.05(-0.75%)
Nov 11, 2016 6.500 6.700 6.450 6.650 270,574 +0.10(+1.53%)
Nov 10, 2016 6.550 6.700 6.500 6.550 243,647 +0.00(+0.00%)
Nov 09, 2016 6.250 6.625 6.150 6.550 377,253 +0.20(+3.15%)
Nov 08, 2016 6.250 6.350 6.250 6.350 111,351 +0.10(+1.60%)
Nov 07, 2016 6.250 6.350 6.150 6.250 227,662 +0.10(+1.63%)
Nov 04, 2016 5.950 6.200 5.950 6.150 359,708 +0.15(+2.50%)
Nov 03, 2016 6.200 6.350 5.975 6.000 309,622 -0.20(-3.23%)
Nov 02, 2016 6.450 6.450 6.200 6.200 261,340 -0.30(-4.62%)
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.