Emcore Corp (NQ: EMKR )

8.240 USD -0.270 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.610 6.040 5.610 6.020 477,492 +0.36(+6.36%)
Jan 30, 2013 5.640 5.700 5.510 5.660 202,469 +0.00(+0.00%)
Jan 29, 2013 5.590 5.780 5.450 5.660 363,391 -0.10(-1.74%)
Jan 28, 2013 5.740 5.780 5.600 5.760 245,273 +0.00(+0.00%)
Jan 25, 2013 5.550 5.790 5.410 5.760 365,413 +0.21(+3.78%)
Jan 24, 2013 5.450 5.610 5.410 5.550 328,805 +0.07(+1.28%)
Jan 23, 2013 5.310 5.560 5.310 5.480 218,341 +0.13(+2.43%)
Jan 22, 2013 5.210 5.400 5.130 5.350 204,939 +0.13(+2.49%)
Jan 18, 2013 4.820 5.280 4.820 5.220 465,799 +0.40(+8.30%)
Jan 17, 2013 4.730 5.080 4.580 4.820 209,599 +0.15(+3.21%)
Jan 16, 2013 4.719 4.750 4.600 4.670 44,167 -0.04(-0.85%)
Jan 15, 2013 4.720 4.750 4.700 4.710 59,817 -0.02(-0.42%)
Jan 14, 2013 4.800 4.800 4.660 4.730 125,745 -0.07(-1.46%)
Jan 11, 2013 4.750 4.830 4.720 4.800 71,019 +0.02(+0.42%)
Jan 10, 2013 4.810 4.850 4.720 4.780 180,879 -0.02(-0.42%)
Jan 09, 2013 4.760 4.840 4.650 4.800 370,171 +0.05(+1.05%)
Jan 08, 2013 4.520 4.790 4.500 4.750 277,003 +0.20(+4.40%)
Jan 07, 2013 4.750 4.750 4.550 4.550 89,612 -0.16(-3.40%)
Jan 04, 2013 4.700 4.750 4.600 4.710 56,437 +0.04(+0.86%)
Jan 03, 2013 4.450 4.800 4.430 4.670 384,484 +0.27(+6.14%)
Jan 02, 2013 4.390 4.430 4.360 4.400 164,140 +0.12(+2.80%)
Dec 31, 2012 4.320 4.400 4.190 4.280 87,381 -0.07(-1.61%)
Dec 28, 2012 4.290 4.430 4.240 4.350 81,441 +0.02(+0.46%)
Dec 27, 2012 4.290 4.350 4.110 4.330 94,481 +0.03(+0.70%)
Dec 26, 2012 4.280 4.390 4.260 4.300 199,026 -0.01(-0.23%)
Dec 24, 2012 4.400 4.400 4.300 4.310 29,847 -0.17(-3.79%)
Dec 21, 2012 4.260 4.490 4.250 4.480 280,505 +0.06(+1.36%)
Dec 20, 2012 4.350 4.470 4.200 4.420 437,207 +0.05(+1.14%)
Dec 19, 2012 4.280 4.400 4.240 4.370 384,413 +0.09(+2.10%)
Dec 18, 2012 4.300 4.350 4.250 4.280 169,321 -0.02(-0.47%)
Dec 17, 2012 4.220 4.340 4.150 4.300 81,255 +0.06(+1.42%)
Dec 14, 2012 4.160 4.240 4.160 4.240 40,804 +0.01(+0.24%)
Dec 13, 2012 4.200 4.470 3.960 4.230 49,421 -0.02(-0.47%)
Dec 12, 2012 4.300 4.300 4.090 4.250 97,173 -0.10(-2.30%)
Dec 11, 2012 4.270 4.410 4.220 4.350 96,865 +0.08(+1.87%)
Dec 10, 2012 4.350 4.410 4.250 4.270 67,223 -0.14(-3.17%)
Dec 07, 2012 3.910 4.615 3.910 4.410 364,962 -0.36(-7.55%)
Dec 06, 2012 4.700 4.790 4.640 4.770 84,364 +0.07(+1.49%)
Dec 05, 2012 4.790 4.790 4.700 4.700 7,595 -0.08(-1.67%)
Dec 04, 2012 4.670 4.780 4.610 4.780 26,149 +0.11(+2.36%)
Nov 30, 2012 4.640 4.700 4.570 4.670 27,742 -0.02(-0.43%)
Nov 29, 2012 4.490 4.730 4.480 4.690 56,571 +0.19(+4.22%)
Nov 28, 2012 4.380 4.550 4.300 4.500 24,665 +0.04(+0.90%)
Nov 27, 2012 4.420 4.470 4.300 4.460 22,031 -0.01(-0.22%)
Nov 26, 2012 4.500 4.550 4.370 4.470 35,650 -0.04(-0.89%)
Nov 23, 2012 4.510 4.510 4.460 4.510 2,750 +0.07(+1.58%)
Nov 21, 2012 4.420 4.520 4.410 4.440 9,955 -0.01(-0.22%)
Nov 20, 2012 4.310 4.540 4.061 4.450 31,343 +0.10(+2.30%)
Nov 19, 2012 4.270 4.520 4.150 4.350 103,986 +0.12(+2.84%)
Nov 16, 2012 4.200 4.290 4.170 4.230 15,727 +0.01(+0.24%)
Nov 15, 2012 4.310 4.350 4.100 4.220 48,816 -0.15(-3.43%)
Nov 14, 2012 4.660 4.700 4.300 4.370 47,736 -0.28(-6.02%)
Nov 13, 2012 4.640 4.780 4.640 4.650 81,588 -0.05(-1.06%)
Nov 12, 2012 4.780 4.790 4.700 4.700 6,750 -0.04(-0.84%)
Nov 09, 2012 4.750 4.810 4.720 4.740 24,965 +0.04(+0.85%)
Nov 08, 2012 4.770 4.800 4.636 4.700 44,495 -0.10(-2.08%)
Nov 07, 2012 4.790 4.860 4.650 4.800 65,727 -0.09(-1.84%)
Nov 06, 2012 4.790 4.950 4.760 4.890 46,858 +0.12(+2.52%)
Nov 05, 2012 4.780 4.820 4.750 4.770 27,956 +0.04(+0.85%)
Nov 02, 2012 4.850 4.850 4.660 4.730 35,786 -0.15(-3.07%)
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.