Emcore Corp (NQ: EMKR )

6.650 USD -0.010 (-0.15%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.600 7.850 7.550 7.800 175,933 +0.30(+4.00%)
Nov 29, 2017 7.900 7.900 7.500 7.500 154,465 -0.45(-5.66%)
Nov 28, 2017 7.750 8.000 7.578 7.950 119,762 +0.15(+1.92%)
Nov 27, 2017 7.650 7.850 7.450 7.800 175,426 +0.15(+1.96%)
Nov 24, 2017 7.500 7.650 7.400 7.650 97,150 +0.25(+3.38%)
Nov 22, 2017 7.450 7.500 7.350 7.400 154,577 -0.05(-0.67%)
Nov 21, 2017 7.450 7.600 7.450 7.450 157,958 +0.05(+0.68%)
Nov 20, 2017 7.500 7.600 7.400 7.400 149,624 -0.10(-1.33%)
Nov 17, 2017 7.550 7.700 7.400 7.500 108,273 -0.05(-0.66%)
Nov 16, 2017 7.350 7.700 7.350 7.550 271,725 +0.20(+2.72%)
Nov 15, 2017 7.350 7.450 7.350 7.350 42,573 -0.10(-1.34%)
Nov 14, 2017 7.350 7.550 7.350 7.450 124,371 +0.00(+0.00%)
Nov 13, 2017 7.350 7.525 7.250 7.450 264,488 +0.00(+0.00%)
Nov 10, 2017 7.350 7.500 7.350 7.450 72,103 +0.05(+0.68%)
Nov 09, 2017 7.450 7.550 7.300 7.400 91,192 -0.10(-1.33%)
Nov 08, 2017 7.250 7.575 7.250 7.500 191,045 +0.25(+3.45%)
Nov 07, 2017 7.750 7.750 7.000 7.250 437,228 -0.50(-6.45%)
Nov 06, 2017 7.700 7.900 7.700 7.750 147,613 +0.15(+1.97%)
Nov 03, 2017 7.850 7.900 7.525 7.600 191,872 -0.30(-3.80%)
Nov 02, 2017 7.900 8.100 7.800 7.900 184,847 +0.00(+0.00%)
Nov 01, 2017 8.350 8.350 7.850 7.900 134,684 -0.35(-4.24%)
Oct 31, 2017 8.050 8.450 8.050 8.250 133,158 +0.20(+2.48%)
Oct 30, 2017 7.850 8.150 7.850 8.050 215,807 +0.15(+1.90%)
Oct 27, 2017 8.150 8.200 7.800 7.900 772,615 -0.25(-3.07%)
Oct 26, 2017 8.450 8.450 8.150 8.150 215,873 -0.25(-2.98%)
Oct 25, 2017 8.400 8.500 8.250 8.400 121,995 +0.00(+0.00%)
Oct 24, 2017 8.450 8.500 8.400 8.400 70,340 +0.05(+0.60%)
Oct 23, 2017 8.450 8.475 8.300 8.350 116,293 -0.10(-1.18%)
Oct 20, 2017 8.450 8.550 8.350 8.450 205,870 +0.05(+0.60%)
Oct 19, 2017 8.450 8.500 8.150 8.400 272,429 -0.10(-1.18%)
Oct 18, 2017 8.450 8.600 8.400 8.500 146,739 +0.10(+1.19%)
Oct 17, 2017 8.350 8.450 8.250 8.400 108,416 +0.10(+1.20%)
Oct 16, 2017 8.500 8.500 8.200 8.300 327,516 -0.20(-2.35%)
Oct 13, 2017 8.550 8.600 8.350 8.500 141,473 -0.10(-1.16%)
Oct 12, 2017 8.500 8.700 8.500 8.600 142,889 +0.05(+0.58%)
Oct 11, 2017 8.550 8.700 8.500 8.550 145,112 -0.05(-0.58%)
Oct 10, 2017 8.600 8.750 8.500 8.600 164,651 +0.05(+0.58%)
Oct 09, 2017 8.200 8.600 8.150 8.550 411,220 -0.07(-0.87%)
Oct 06, 2017 8.450 8.750 8.400 8.625 151,509 +0.07(+0.88%)
Oct 05, 2017 8.500 8.550 8.250 8.550 246,471 +0.05(+0.59%)
Oct 04, 2017 8.250 8.550 8.100 8.500 383,683 +0.30(+3.66%)
Oct 03, 2017 8.300 8.400 8.050 8.200 393,270 -0.10(-1.20%)
Oct 02, 2017 8.300 8.400 8.100 8.300 240,729 +0.10(+1.22%)
Sep 29, 2017 8.450 8.450 8.200 8.200 355,866 -0.20(-2.38%)
Sep 28, 2017 8.550 8.600 8.275 8.400 248,829 -0.15(-1.75%)
Sep 27, 2017 8.450 8.700 8.350 8.550 374,106 +0.15(+1.79%)
Sep 26, 2017 8.650 8.700 8.250 8.400 326,110 -0.25(-2.89%)
Sep 25, 2017 8.700 8.800 8.525 8.650 122,604 -0.05(-0.57%)
Sep 22, 2017 8.750 8.850 8.550 8.700 117,744 +0.00(+0.00%)
Sep 21, 2017 8.550 8.850 8.450 8.700 157,815 +0.20(+2.35%)
Sep 20, 2017 8.750 8.750 8.475 8.500 229,888 -0.25(-2.86%)
Sep 19, 2017 8.750 8.900 8.700 8.750 167,704 +0.10(+1.16%)
Sep 18, 2017 8.650 8.800 8.500 8.650 322,724 -0.05(-0.57%)
Sep 15, 2017 8.900 8.900 8.600 8.700 329,011 -0.20(-2.25%)
Sep 14, 2017 8.900 8.950 8.775 8.900 103,128 +0.00(+0.00%)
Sep 13, 2017 9.000 9.050 8.750 8.900 345,643 -0.05(-0.56%)
Sep 12, 2017 9.100 9.150 8.900 8.950 174,760 -0.05(-0.56%)
Sep 11, 2017 8.700 9.075 8.700 9.000 268,055 +0.30(+3.45%)
Sep 08, 2017 8.750 8.950 8.650 8.700 285,982 -0.10(-1.14%)
Sep 07, 2017 8.950 9.025 8.800 8.800 104,452 -0.15(-1.68%)
Sep 06, 2017 9.150 9.150 8.950 8.950 89,851 -0.15(-1.65%)
Sep 05, 2017 9.150 9.200 8.900 9.100 189,215 -0.05(-0.55%)
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.