Emcore Corp (NQ: EMKR )

7.395 USD -0.045 (-0.60%)
Streaming Delayed Price Updated: 12:13 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.580 7.750 7.440 7.480 242,106 -0.02(-0.27%)
Sep 29, 2021 7.500 7.560 7.400 7.500 219,275 +0.06(+0.81%)
Sep 28, 2021 7.070 7.600 7.010 7.440 581,209 +0.33(+4.64%)
Sep 27, 2021 7.170 7.240 7.080 7.110 190,180 -0.07(-0.97%)
Sep 24, 2021 6.940 7.260 6.920 7.180 573,521 +0.16(+2.28%)
Sep 23, 2021 6.920 7.080 6.815 7.020 297,709 +0.17(+2.48%)
Sep 22, 2021 6.670 6.948 6.660 6.850 308,600 +0.24(+3.63%)
Sep 21, 2021 6.800 6.880 6.580 6.610 244,812 -0.19(-2.79%)
Sep 20, 2021 6.880 6.916 6.710 6.800 191,508 -0.32(-4.49%)
Sep 17, 2021 7.260 7.290 7.050 7.120 309,428 -0.12(-1.66%)
Sep 16, 2021 7.110 7.300 6.950 7.240 261,392 +0.15(+2.12%)
Sep 15, 2021 7.100 7.141 7.010 7.090 222,256 -0.03(-0.42%)
Sep 14, 2021 7.360 7.360 7.071 7.120 236,929 -0.21(-2.86%)
Sep 13, 2021 7.400 7.430 7.270 7.330 196,754 -0.01(-0.14%)
Sep 10, 2021 7.540 7.560 7.340 7.340 215,627 -0.13(-1.74%)
Sep 09, 2021 7.360 7.550 7.360 7.470 329,092 +0.09(+1.22%)
Sep 08, 2021 7.700 7.700 7.360 7.380 349,405 -0.35(-4.53%)
Sep 07, 2021 7.680 7.795 7.660 7.730 169,511 +0.01(+0.13%)
Sep 03, 2021 7.780 7.810 7.530 7.720 113,487 -0.06(-0.77%)
Sep 02, 2021 7.420 7.920 7.420 7.780 306,434 +0.38(+5.14%)
Sep 01, 2021 7.500 7.660 7.370 7.400 295,361 -0.08(-1.07%)
Aug 31, 2021 7.480 7.530 7.330 7.480 310,770 +0.00(+0.00%)
Aug 30, 2021 7.710 7.715 7.450 7.480 301,218 -0.17(-2.22%)
Aug 27, 2021 7.540 7.730 7.540 7.650 476,476 +0.13(+1.73%)
Aug 26, 2021 7.695 7.695 7.480 7.520 373,052 -0.13(-1.70%)
Aug 25, 2021 7.440 7.670 7.400 7.650 477,691 +0.18(+2.41%)
Aug 24, 2021 7.330 7.530 7.280 7.470 412,255 +0.14(+1.91%)
Aug 23, 2021 6.990 7.360 6.950 7.330 461,333 +0.44(+6.39%)
Aug 20, 2021 6.840 6.950 6.785 6.890 429,259 +0.05(+0.73%)
Aug 19, 2021 6.830 6.870 6.690 6.840 400,183 -0.12(-1.72%)
Aug 18, 2021 6.970 7.170 6.930 6.960 421,498 +0.03(+0.43%)
Aug 17, 2021 7.250 7.390 6.910 6.930 514,866 -0.46(-6.22%)
Aug 16, 2021 7.680 7.680 7.280 7.390 511,287 -0.44(-5.62%)
Aug 13, 2021 8.100 8.100 7.760 7.830 336,183 -0.30(-3.69%)
Aug 12, 2021 8.330 8.380 8.020 8.130 349,083 -0.16(-1.93%)
Aug 11, 2021 8.320 8.320 8.060 8.290 265,285 -0.04(-0.48%)
Aug 10, 2021 8.750 8.777 8.300 8.330 239,555 -0.42(-4.80%)
Aug 09, 2021 9.000 9.140 8.695 8.750 339,257 -0.29(-3.21%)
Aug 06, 2021 9.220 9.250 8.745 9.040 388,453 -0.11(-1.20%)
Aug 05, 2021 8.270 9.450 8.100 9.150 825,174 +0.91(+11.04%)
Aug 04, 2021 8.350 8.598 8.200 8.240 604,179 -0.27(-3.17%)
Aug 03, 2021 8.590 8.710 8.320 8.510 314,928 -0.12(-1.39%)
Aug 02, 2021 8.800 8.895 8.590 8.630 272,831 -0.11(-1.26%)
Jul 30, 2021 8.890 9.110 8.690 8.740 284,919 -0.26(-2.89%)
Jul 29, 2021 8.880 9.080 8.750 9.000 257,838 +0.23(+2.62%)
Jul 28, 2021 8.450 8.860 8.435 8.770 182,323 +0.41(+4.90%)
Jul 27, 2021 8.472 8.570 8.131 8.360 269,981 -0.24(-2.79%)
Jul 26, 2021 8.640 8.850 8.560 8.600 237,192 +0.00(+0.00%)
Jul 23, 2021 8.920 9.010 8.470 8.600 178,371 -0.21(-2.38%)
Jul 22, 2021 9.050 9.190 8.530 8.810 256,933 -0.27(-2.97%)
Jul 21, 2021 8.730 9.280 8.730 9.080 646,550 +0.44(+5.09%)
Jul 20, 2021 8.250 8.680 8.130 8.640 324,463 +0.46(+5.62%)
Jul 19, 2021 8.010 8.320 7.810 8.180 516,154 -0.01(-0.12%)
Jul 16, 2021 8.540 8.540 8.165 8.190 269,563 -0.27(-3.19%)
Jul 15, 2021 8.840 8.900 8.250 8.460 435,579 -0.46(-5.16%)
Jul 14, 2021 9.130 9.220 8.880 8.920 342,936 -0.12(-1.33%)
Jul 13, 2021 9.420 9.440 8.960 9.040 422,715 -0.36(-3.83%)
Jul 12, 2021 9.210 9.450 9.040 9.400 319,393 +0.19(+2.06%)
Jul 09, 2021 9.000 9.250 8.910 9.210 293,721 +0.29(+3.25%)
Jul 08, 2021 8.690 9.150 8.650 8.920 398,470 -0.24(-2.62%)
Jul 07, 2021 9.460 9.550 8.940 9.160 440,069 -0.35(-3.68%)
Jul 06, 2021 9.330 9.570 9.240 9.510 471,446 +0.18(+1.93%)
Jul 02, 2021 9.520 9.705 9.330 9.330 369,438 -0.23(-2.41%)
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.