Emcore Corp (NQ: EMKR )

7.180 USD +0.160 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.460 5.480 5.400 5.410 48,802 -0.03(-0.55%)
Feb 26, 2015 5.430 5.460 5.380 5.440 46,667 -0.01(-0.18%)
Feb 25, 2015 5.440 5.560 5.380 5.450 67,599 -0.12(-2.15%)
Feb 24, 2015 5.550 5.588 5.530 5.570 121,077 +0.02(+0.36%)
Feb 23, 2015 5.500 5.550 5.475 5.550 148,152 +0.05(+0.91%)
Feb 20, 2015 5.490 5.550 5.445 5.500 221,317 -0.01(-0.18%)
Feb 19, 2015 5.450 5.550 5.410 5.510 98,485 +0.06(+1.10%)
Feb 18, 2015 5.450 5.500 5.420 5.450 129,034 -0.05(-0.91%)
Feb 17, 2015 5.370 5.510 5.290 5.500 294,682 +0.10(+1.85%)
Feb 13, 2015 5.210 5.400 5.400 5.400 748,200 +0.15(+2.86%)
Feb 12, 2015 5.250 5.265 5.210 5.250 53,314 +0.03(+0.57%)
Feb 11, 2015 5.200 5.250 5.200 5.220 49,923 -0.01(-0.19%)
Feb 10, 2015 5.220 5.240 5.200 5.230 86,089 +0.00(+0.00%)
Feb 09, 2015 5.190 5.270 5.180 5.230 137,760 +0.00(+0.00%)
Feb 06, 2015 5.210 5.270 5.180 5.230 139,956 +0.01(+0.19%)
Feb 05, 2015 5.180 5.270 5.180 5.220 142,572 +0.02(+0.38%)
Feb 04, 2015 5.160 5.240 5.160 5.200 253,601 -0.01(-0.19%)
Feb 03, 2015 5.200 5.330 5.152 5.210 107,903 +0.04(+0.77%)
Feb 02, 2015 5.150 5.190 5.130 5.170 126,979 +0.00(+0.00%)
Jan 30, 2015 5.170 5.282 5.150 5.170 43,785 -0.03(-0.58%)
Jan 29, 2015 5.120 5.282 5.120 5.200 66,829 +0.01(+0.19%)
Jan 28, 2015 5.180 5.280 5.180 5.190 56,221 -0.01(-0.19%)
Jan 27, 2015 5.200 5.290 5.200 5.200 47,485 -0.06(-1.14%)
Jan 26, 2015 5.100 5.303 5.100 5.260 89,844 +0.08(+1.54%)
Jan 23, 2015 5.140 5.200 5.130 5.180 42,937 +0.04(+0.78%)
Jan 22, 2015 5.140 5.160 5.120 5.140 225,546 +0.00(+0.00%)
Jan 21, 2015 5.120 5.170 5.120 5.140 170,461 +0.00(+0.00%)
Jan 20, 2015 5.170 5.210 5.120 5.140 244,776 -0.05(-0.96%)
Jan 16, 2015 5.170 5.190 5.170 5.190 82,178 +0.00(+0.00%)
Jan 15, 2015 5.180 5.290 5.170 5.190 150,608 +0.00(+0.00%)
Jan 14, 2015 5.200 5.260 5.190 5.190 88,665 -0.08(-1.52%)
Jan 13, 2015 5.280 5.350 5.200 5.270 210,219 +0.02(+0.38%)
Jan 12, 2015 5.280 5.330 5.240 5.250 84,375 -0.08(-1.50%)
Jan 09, 2015 5.280 5.370 5.280 5.330 105,723 +0.03(+0.57%)
Jan 08, 2015 5.310 5.350 5.270 5.300 85,684 -0.01(-0.19%)
Jan 07, 2015 5.300 5.330 5.240 5.310 64,758 +0.07(+1.34%)
Jan 06, 2015 5.180 5.290 5.150 5.240 332,643 -0.05(-0.95%)
Jan 05, 2015 5.170 5.340 5.170 5.290 180,717 +0.01(+0.19%)
Jan 02, 2015 5.310 5.360 5.200 5.280 62,610 -0.02(-0.38%)
Dec 31, 2014 5.360 5.300 5.300 5.300 153,200 -0.03(-0.56%)
Dec 30, 2014 5.450 5.500 5.313 5.330 124,007 -0.15(-2.74%)
Dec 29, 2014 5.370 5.500 5.285 5.480 132,943 +0.08(+1.48%)
Dec 26, 2014 5.300 5.490 5.279 5.400 174,281 +0.10(+1.89%)
Dec 24, 2014 5.310 5.300 5.300 5.300 62,300 -0.03(-0.56%)
Dec 23, 2014 5.340 5.410 5.330 5.330 116,439 +0.02(+0.38%)
Dec 22, 2014 5.300 5.360 5.250 5.310 141,002 -0.02(-0.38%)
Dec 19, 2014 5.300 5.400 5.260 5.330 169,834 +0.01(+0.19%)
Dec 18, 2014 5.170 5.385 5.170 5.320 290,553 +0.15(+2.90%)
Dec 17, 2014 5.150 5.250 5.150 5.170 189,552 +0.01(+0.19%)
Dec 16, 2014 5.100 5.320 5.100 5.160 275,310 +0.03(+0.58%)
Dec 15, 2014 5.150 5.350 5.130 5.130 359,174 -0.11(-2.10%)
Dec 12, 2014 5.000 5.350 5.000 5.240 402,845 +0.18(+3.56%)
Dec 11, 2014 5.030 5.120 5.030 5.060 178,542 -0.04(-0.78%)
Dec 10, 2014 5.080 5.120 5.030 5.100 115,334 +0.01(+0.20%)
Dec 09, 2014 5.100 5.130 5.010 5.090 207,208 -0.04(-0.78%)
Dec 08, 2014 5.100 5.180 5.070 5.130 254,158 -0.02(-0.39%)
Dec 05, 2014 5.140 5.228 5.100 5.150 110,416 +0.00(+0.00%)
Dec 04, 2014 5.170 5.170 5.112 5.150 79,526 +0.01(+0.19%)
Dec 03, 2014 5.160 5.200 5.135 5.140 76,024 +0.02(+0.39%)
Dec 02, 2014 5.130 5.160 5.110 5.120 75,505 -0.02(-0.39%)
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.