Emcore Corp (NQ: EMKR )

10.22 USD -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.680 6.890 6.450 6.790 608,000 +0.09(+1.34%)
Feb 25, 2021 7.150 7.300 6.660 6.700 483,320 -0.33(-4.69%)
Feb 24, 2021 7.020 7.270 6.920 7.030 406,002 +0.01(+0.14%)
Feb 23, 2021 6.890 7.070 6.020 7.020 1,131,533 -0.17(-2.36%)
Feb 22, 2021 7.473 7.820 7.070 7.190 851,525 -0.34(-4.52%)
Feb 19, 2021 7.650 7.980 7.325 7.530 945,300 +0.20(+2.73%)
Feb 18, 2021 7.510 7.640 6.840 7.330 1,059,464 -0.24(-3.17%)
Feb 17, 2021 8.150 8.170 7.190 7.570 1,821,530 -0.34(-4.30%)
Feb 16, 2021 7.250 8.200 7.140 7.910 4,266,448 +0.81(+11.41%)
Feb 12, 2021 6.110 7.300 6.050 7.100 1,822,500 +0.60(+9.23%)
Feb 11, 2021 6.260 6.730 6.050 6.500 3,662,814 +1.01(+18.40%)
Feb 10, 2021 5.900 5.930 5.290 5.490 734,332 -0.38(-6.47%)
Feb 09, 2021 6.260 6.300 5.800 5.870 433,759 -0.40(-6.38%)
Feb 08, 2021 6.170 6.370 6.150 6.270 362,380 +0.22(+3.64%)
Feb 05, 2021 6.380 6.480 5.900 6.050 817,100 -0.22(-3.51%)
Feb 04, 2021 5.650 6.280 5.250 6.270 1,475,846 +0.85(+15.68%)
Feb 03, 2021 5.430 5.610 5.220 5.420 391,649 +0.05(+0.93%)
Feb 02, 2021 5.430 5.500 5.250 5.370 294,469 +0.03(+0.56%)
Feb 01, 2021 4.970 5.410 4.910 5.340 495,011 +0.33(+6.59%)
Jan 29, 2021 4.940 5.200 4.830 5.010 164,900 -0.01(-0.20%)
Jan 28, 2021 4.820 5.090 4.820 5.020 147,476 +0.21(+4.37%)
Jan 27, 2021 5.025 5.110 4.785 4.810 168,454 -0.33(-6.42%)
Jan 26, 2021 5.210 5.250 5.030 5.140 110,972 -0.01(-0.19%)
Jan 25, 2021 4.840 5.190 4.840 5.150 336,815 +0.38(+7.97%)
Jan 22, 2021 4.600 4.880 4.590 4.770 211,000 +0.19(+4.15%)
Jan 21, 2021 4.810 4.880 4.530 4.580 397,713 -0.28(-5.76%)
Jan 20, 2021 4.940 5.040 4.810 4.860 159,217 -0.05(-1.02%)
Jan 19, 2021 5.120 5.130 4.840 4.910 223,810 -0.05(-1.01%)
Jan 15, 2021 5.090 5.300 4.870 4.960 431,700 -0.14(-2.75%)
Jan 14, 2021 5.500 5.640 5.090 5.100 321,272 -0.38(-6.93%)
Jan 13, 2021 5.750 5.752 5.360 5.480 286,179 -0.23(-4.03%)
Jan 12, 2021 5.510 5.770 5.400 5.710 368,157 +0.24(+4.39%)
Jan 11, 2021 5.510 5.690 5.360 5.470 328,735 -0.19(-3.36%)
Jan 08, 2021 5.670 5.940 5.580 5.660 421,800 +0.03(+0.53%)
Jan 07, 2021 5.350 5.680 5.310 5.630 302,159 +0.40(+7.65%)
Jan 06, 2021 5.150 5.280 5.120 5.230 363,728 +0.07(+1.36%)
Jan 05, 2021 5.180 5.320 5.146 5.160 154,059 +0.01(+0.19%)
Jan 04, 2021 5.350 5.450 4.980 5.150 448,493 -0.30(-5.50%)
Dec 31, 2020 5.450 5.450 5.450 415,047 -0.20(-3.54%)
Dec 30, 2020 5.750 5.910 5.550 5.650 415,047 -0.03(-0.53%)
Dec 29, 2020 5.220 5.800 5.220 5.680 773,342 +0.53(+10.29%)
Dec 28, 2020 4.920 5.210 4.890 5.150 417,772 +0.26(+5.32%)
Dec 24, 2020 4.720 4.940 4.705 4.890 164,500 +0.21(+4.38%)
Dec 23, 2020 4.520 4.800 4.520 4.685 423,438 -0.05(-0.95%)
Dec 22, 2020 4.650 4.940 4.615 4.730 422,052 +0.10(+2.16%)
Dec 21, 2020 4.710 4.712 4.550 4.630 255,142 -0.11(-2.32%)
Dec 18, 2020 4.900 5.040 4.739 4.740 220,900 -0.12(-2.47%)
Dec 17, 2020 4.750 4.860 4.655 4.860 978,766 +0.14(+2.97%)
Dec 16, 2020 4.780 4.788 4.480 4.720 223,402 -0.02(-0.42%)
Dec 15, 2020 4.580 4.800 4.580 4.740 486,172 +0.12(+2.60%)
Dec 14, 2020 4.470 4.665 4.470 4.620 344,765 +0.12(+2.67%)
Dec 11, 2020 4.490 4.580 4.440 4.500 84,200 +0.01(+0.22%)
Dec 10, 2020 4.385 4.570 4.385 4.490 176,152 +0.00(+0.00%)
Dec 09, 2020 4.370 4.550 4.310 4.490 190,305 +0.12(+2.75%)
Dec 08, 2020 4.510 4.520 4.200 4.370 239,112 -0.15(-3.32%)
Dec 07, 2020 4.600 4.605 4.430 4.520 138,474 +0.01(+0.22%)
Dec 04, 2020 4.590 4.620 4.500 4.510 262,900 -0.07(-1.53%)
Dec 03, 2020 4.390 4.590 4.380 4.580 782,143 +0.23(+5.29%)
Dec 02, 2020 4.190 4.360 4.130 4.350 231,535 +0.10(+2.35%)
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.