Emcore Corp (NQ: EMKR )

7.120 USD -0.120 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.350 7.360 7.230 7.250 242,972 -0.05(-0.68%)
Nov 27, 2015 7.280 7.360 7.210 7.300 100,682 +0.05(+0.69%)
Nov 25, 2015 7.220 7.250 7.250 7.250 231,800 +0.00(+0.00%)
Nov 24, 2015 7.300 7.370 7.230 7.250 242,024 -0.05(-0.68%)
Nov 23, 2015 7.210 7.380 7.180 7.300 275,914 +0.07(+0.97%)
Nov 20, 2015 7.120 7.380 7.080 7.230 426,117 +0.15(+2.12%)
Nov 19, 2015 7.240 7.270 7.070 7.080 121,147 -0.15(-2.07%)
Nov 18, 2015 7.190 7.260 7.083 7.230 227,773 +0.06(+0.84%)
Nov 17, 2015 7.180 7.200 7.050 7.170 142,351 -0.01(-0.14%)
Nov 16, 2015 7.100 7.210 7.040 7.180 109,890 +0.10(+1.41%)
Nov 13, 2015 7.100 7.160 7.070 7.080 142,131 -0.06(-0.84%)
Nov 12, 2015 7.080 7.255 7.010 7.140 166,063 +0.02(+0.28%)
Nov 11, 2015 7.050 7.195 6.930 7.120 76,144 +0.10(+1.42%)
Nov 10, 2015 7.150 7.150 6.960 7.020 89,764 -0.16(-2.23%)
Nov 09, 2015 7.250 7.279 7.130 7.180 175,631 -0.01(-0.14%)
Nov 06, 2015 7.100 7.210 7.070 7.190 240,862 +0.16(+2.28%)
Nov 05, 2015 6.940 7.100 6.860 7.030 180,776 +0.15(+2.18%)
Nov 04, 2015 6.990 7.010 6.850 6.880 93,118 -0.15(-2.13%)
Nov 03, 2015 7.030 7.140 7.010 7.030 109,405 -0.05(-0.71%)
Nov 02, 2015 6.870 7.100 6.810 7.080 237,861 +0.24(+3.51%)
Oct 30, 2015 6.680 6.840 6.620 6.840 171,737 +0.18(+2.70%)
Oct 29, 2015 6.790 7.010 6.590 6.660 208,248 -0.10(-1.48%)
Oct 28, 2015 6.470 6.770 6.320 6.760 169,206 +0.32(+4.97%)
Oct 27, 2015 6.610 6.710 6.420 6.440 90,083 -0.18(-2.72%)
Oct 26, 2015 6.800 6.820 6.510 6.620 119,217 -0.22(-3.22%)
Oct 23, 2015 6.780 6.860 6.670 6.840 116,483 +0.15(+2.24%)
Oct 22, 2015 6.560 6.800 6.530 6.690 95,230 +0.17(+2.61%)
Oct 21, 2015 6.730 6.760 6.450 6.520 105,865 -0.21(-3.12%)
Oct 20, 2015 6.670 6.830 6.640 6.730 96,034 +0.03(+0.45%)
Oct 19, 2015 6.600 6.710 6.540 6.700 94,189 +0.04(+0.60%)
Oct 16, 2015 6.680 6.860 6.520 6.660 97,316 -0.03(-0.45%)
Oct 15, 2015 6.480 6.720 6.470 6.690 119,082 +0.18(+2.76%)
Oct 14, 2015 6.580 6.690 6.470 6.510 103,249 -0.08(-1.21%)
Oct 13, 2015 6.650 6.730 6.560 6.590 74,897 -0.14(-2.08%)
Oct 12, 2015 6.710 6.770 6.550 6.730 123,083 -0.04(-0.59%)
Oct 09, 2015 6.830 6.900 6.600 6.770 149,266 -0.08(-1.17%)
Oct 08, 2015 7.060 7.090 6.800 6.850 147,613 -0.27(-3.79%)
Oct 07, 2015 7.110 7.150 7.000 7.120 151,978 +0.01(+0.14%)
Oct 06, 2015 7.100 7.180 7.010 7.110 134,123 -0.01(-0.21%)
Oct 05, 2015 7.050 7.165 6.870 7.125 267,906 +0.16(+2.22%)
Oct 02, 2015 6.550 6.980 6.450 6.970 456,080 +0.32(+4.81%)
Oct 01, 2015 6.780 6.817 6.580 6.650 254,468 -0.15(-2.21%)
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%)
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.