Emcore Corp (NQ: EMKR )

7.200 USD +0.110 (+1.55%)
Streaming Delayed Price Updated: 1:01 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.590 6.800 6.540 6.800 232,615 +0.25(+3.82%)
Sep 29, 2015 6.640 6.760 6.480 6.550 177,721 -0.09(-1.36%)
Sep 28, 2015 6.780 6.810 6.620 6.640 167,626 -0.12(-1.78%)
Sep 25, 2015 6.950 6.950 6.680 6.760 222,862 -0.14(-2.03%)
Sep 24, 2015 6.910 7.010 6.880 6.900 128,053 -0.05(-0.72%)
Sep 23, 2015 7.100 7.200 6.870 6.950 204,185 -0.17(-2.39%)
Sep 22, 2015 7.150 7.280 7.090 7.120 239,924 -0.07(-0.97%)
Sep 21, 2015 7.100 7.220 7.070 7.190 278,829 +0.12(+1.70%)
Sep 18, 2015 6.960 7.130 6.910 7.070 447,069 -0.01(-0.14%)
Sep 17, 2015 7.030 7.245 6.990 7.080 216,844 +0.03(+0.43%)
Sep 16, 2015 6.850 7.080 6.740 7.050 290,110 +0.19(+2.77%)
Sep 15, 2015 6.630 6.930 6.630 6.860 186,889 +0.22(+3.31%)
Sep 14, 2015 6.950 6.960 6.600 6.640 159,679 -0.24(-3.49%)
Sep 11, 2015 6.920 7.010 6.765 6.880 151,474 -0.10(-1.43%)
Sep 10, 2015 7.050 7.140 6.910 6.980 135,048 -0.07(-0.99%)
Sep 09, 2015 6.960 7.170 6.870 7.050 268,345 +0.15(+2.17%)
Sep 08, 2015 6.840 6.980 6.780 6.900 199,925 +0.15(+2.22%)
Sep 04, 2015 6.800 6.750 6.750 6.750 126,500 -0.11(-1.60%)
Sep 03, 2015 6.930 7.060 6.800 6.860 170,648 -0.05(-0.72%)
Sep 02, 2015 6.880 6.940 6.761 6.910 131,880 +0.09(+1.32%)
Sep 01, 2015 6.870 6.950 6.770 6.820 169,016 -0.15(-2.15%)
Aug 31, 2015 7.050 7.080 6.950 6.970 228,015 -0.09(-1.27%)
Aug 28, 2015 6.840 7.080 6.800 7.060 123,000 +0.19(+2.77%)
Aug 27, 2015 6.950 6.970 6.810 6.870 142,624 -0.03(-0.43%)
Aug 26, 2015 6.930 7.030 6.780 6.900 268,540 +0.08(+1.17%)
Aug 25, 2015 7.000 7.000 6.810 6.820 193,865 -0.06(-0.87%)
Aug 24, 2015 6.920 7.190 6.830 6.880 243,181 -0.28(-3.91%)
Aug 21, 2015 6.900 7.200 6.890 7.160 239,576 +0.17(+2.43%)
Aug 20, 2015 7.130 7.150 6.980 6.990 171,566 -0.20(-2.78%)
Aug 19, 2015 7.210 7.270 7.060 7.190 173,865 -0.01(-0.14%)
Aug 18, 2015 7.390 7.390 7.190 7.200 212,365 -0.16(-2.17%)
Aug 17, 2015 7.180 7.420 7.170 7.360 806,088 +0.14(+1.94%)
Aug 14, 2015 7.230 7.280 7.180 7.220 441,356 -0.03(-0.41%)
Aug 13, 2015 7.250 7.330 7.220 7.250 382,997 -0.03(-0.41%)
Aug 12, 2015 7.220 7.420 7.030 7.280 401,498 +0.01(+0.14%)
Aug 11, 2015 7.370 7.490 7.270 7.270 193,134 -0.13(-1.76%)
Aug 10, 2015 7.250 7.480 7.250 7.400 591,288 +0.17(+2.35%)
Aug 07, 2015 7.290 7.330 7.210 7.230 340,236 -0.11(-1.50%)
Aug 06, 2015 7.150 7.350 7.150 7.340 516,681 +0.18(+2.51%)
Aug 05, 2015 6.420 7.190 6.350 7.160 1,708,113 +0.92(+14.74%)
Aug 04, 2015 6.130 6.240 6.060 6.240 287,462 +0.09(+1.46%)
Aug 03, 2015 6.220 6.240 6.090 6.150 192,163 -0.04(-0.65%)
Jul 31, 2015 6.030 6.200 6.020 6.190 759,649 +0.17(+2.82%)
Jul 30, 2015 5.920 6.038 5.870 6.020 142,469 +0.07(+1.18%)
Jul 29, 2015 5.780 5.990 5.775 5.950 215,033 +0.14(+2.41%)
Jul 28, 2015 5.920 5.950 5.750 5.810 806,106 +0.04(+0.69%)
Jul 27, 2015 5.750 5.780 5.710 5.770 381,961 -0.01(-0.17%)
Jul 24, 2015 5.900 5.900 5.750 5.780 281,810 -0.09(-1.53%)
Jul 23, 2015 5.800 5.950 5.780 5.870 218,389 +0.10(+1.73%)
Jul 22, 2015 5.980 5.990 5.720 5.770 322,340 -0.26(-4.31%)
Jul 21, 2015 6.100 6.130 5.990 6.030 172,777 -0.03(-0.50%)
Jul 20, 2015 6.090 6.120 5.980 6.060 196,413 +0.00(+0.00%)
Jul 17, 2015 6.030 6.080 5.950 6.060 132,691 +0.06(+1.00%)
Jul 16, 2015 6.010 6.110 5.980 6.000 263,657 +0.01(+0.17%)
Jul 15, 2015 6.000 6.000 5.920 5.990 120,141 +0.02(+0.34%)
Jul 14, 2015 5.920 5.980 5.870 5.970 129,230 +0.05(+0.84%)
Jul 13, 2015 5.950 5.980 5.860 5.920 217,038 +0.02(+0.34%)
Jul 10, 2015 5.830 5.910 5.780 5.900 234,078 +0.13(+2.25%)
Jul 09, 2015 5.860 5.910 5.770 5.770 156,247 -0.07(-1.20%)
Jul 08, 2015 5.940 5.980 5.810 5.840 189,056 -0.14(-2.34%)
Jul 07, 2015 6.100 6.100 5.910 5.980 282,523 -0.10(-1.64%)
Jul 06, 2015 5.860 6.120 5.860 6.080 287,204 +0.08(+1.33%)
Jul 02, 2015 6.070 6.000 6.000 6.000 184,400 -0.04(-0.66%)
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.