Emcore Corp (NQ: EMKR )

7.680 USD -0.240 (-3.03%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 9.150 9.250 8.950 9.000 276,025 -0.15(-1.64%)
Apr 27, 2017 9.050 9.200 9.000 9.150 201,838 +0.15(+1.67%)
Apr 26, 2017 8.850 9.150 8.850 9.000 262,490 +0.10(+1.12%)
Apr 25, 2017 9.050 9.250 8.850 8.900 498,111 -0.10(-1.11%)
Apr 24, 2017 8.950 9.100 8.900 9.000 473,952 +0.15(+1.69%)
Apr 21, 2017 8.900 8.950 8.800 8.850 225,247 +0.00(+0.00%)
Apr 20, 2017 8.750 8.900 8.700 8.850 198,239 +0.10(+1.14%)
Apr 19, 2017 8.800 8.950 8.500 8.750 332,949 +0.00(+0.00%)
Apr 18, 2017 8.550 8.950 8.350 8.750 426,947 +0.15(+1.74%)
Apr 17, 2017 8.500 8.600 8.400 8.600 129,794 +0.10(+1.18%)
Apr 13, 2017 8.350 8.600 8.150 8.500 490,531 +0.25(+3.03%)
Apr 12, 2017 8.500 8.500 8.100 8.250 544,874 -0.25(-2.94%)
Apr 11, 2017 8.500 8.550 8.400 8.500 283,113 +0.00(+0.00%)
Apr 10, 2017 8.650 8.450 8.500 412,003 -0.15(-1.73%)
Apr 07, 2017 8.500 8.650 8.400 8.650 297,341 +0.10(+1.17%)
Apr 06, 2017 8.400 8.600 8.267 8.550 282,505 +0.15(+1.79%)
Apr 05, 2017 8.500 8.625 8.350 8.400 398,259 -0.10(-1.18%)
Apr 04, 2017 8.400 8.575 8.400 8.500 403,987 +0.05(+0.59%)
Apr 03, 2017 8.950 9.005 8.350 8.450 926,516 -0.55(-6.11%)
Mar 31, 2017 8.600 9.000 8.550 9.000 426,246 +0.40(+4.65%)
Mar 30, 2017 8.450 8.675 8.350 8.600 351,712 +0.15(+1.78%)
Mar 29, 2017 8.650 8.800 8.400 8.450 211,408 -0.25(-2.87%)
Mar 28, 2017 8.500 8.750 8.350 8.700 142,002 -0.05(-0.57%)
Mar 27, 2017 8.550 8.750 8.350 8.750 345,005 +0.15(+1.74%)
Mar 24, 2017 8.800 8.900 8.450 8.600 312,084 -0.20(-2.27%)
Mar 23, 2017 8.700 8.850 8.600 8.800 378,275 +0.15(+1.73%)
Mar 22, 2017 8.600 8.725 8.350 8.650 360,583 +0.10(+1.17%)
Mar 21, 2017 8.800 8.900 8.350 8.550 533,497 -0.15(-1.72%)
Mar 20, 2017 8.900 8.900 8.650 8.700 278,856 -0.20(-2.25%)
Mar 17, 2017 8.850 9.000 8.700 8.900 319,369 -0.05(-0.56%)
Mar 16, 2017 9.050 9.050 8.900 8.950 480,244 -0.05(-0.56%)
Mar 15, 2017 8.800 9.100 8.700 9.000 323,146 +0.20(+2.27%)
Mar 14, 2017 8.850 8.850 8.725 8.800 287,124 -0.10(-1.12%)
Mar 13, 2017 8.900 9.050 8.750 8.900 295,631 -0.05(-0.56%)
Mar 10, 2017 9.200 9.203 8.800 8.950 463,982 -0.30(-3.24%)
Mar 09, 2017 9.050 9.325 9.050 9.250 282,557 +0.15(+1.65%)
Mar 08, 2017 9.250 9.300 9.000 9.100 238,741 -0.15(-1.62%)
Mar 07, 2017 9.150 9.300 9.100 9.250 174,820 +0.15(+1.65%)
Mar 06, 2017 9.400 9.400 9.000 9.100 194,954 -0.20(-2.15%)
Mar 03, 2017 9.150 9.350 8.950 9.300 228,320 +0.10(+1.09%)
Mar 02, 2017 9.450 9.700 8.950 9.200 481,412 -0.20(-2.13%)
Mar 01, 2017 9.100 9.500 9.050 9.400 409,754 +0.45(+5.03%)
Feb 28, 2017 9.400 9.450 8.600 8.950 706,649 -0.40(-4.28%)
Feb 27, 2017 9.450 9.500 9.150 9.350 346,776 -0.05(-0.53%)
Feb 24, 2017 9.450 9.600 9.300 9.400 330,432 -0.10(-1.05%)
Feb 23, 2017 9.750 9.950 9.350 9.500 569,312 -0.30(-3.06%)
Feb 22, 2017 10.15 10.15 9.725 9.800 359,929 -0.35(-3.45%)
Feb 21, 2017 10.20 10.50 10.00 10.15 358,642 +0.00(+0.00%)
Feb 17, 2017 10.15 10.15 10.15 0 -0.05(-0.49%)
Feb 16, 2017 10.35 10.35 10.00 10.20 345,793 -0.15(-1.45%)
Feb 15, 2017 10.25 10.35 10.20 10.35 676,047 +0.10(+0.98%)
Feb 14, 2017 9.750 10.40 9.600 10.25 1,000,377 +0.50(+5.13%)
Feb 13, 2017 9.250 9.800 9.150 9.750 634,405 +0.55(+5.98%)
Feb 10, 2017 9.100 9.250 8.975 9.200 365,471 +0.20(+2.22%)
Feb 09, 2017 9.200 9.300 8.950 9.000 470,624 -0.20(-2.17%)
Feb 08, 2017 9.500 9.500 8.600 9.200 1,914,935 -0.25(-2.65%)
Feb 07, 2017 9.650 9.691 9.350 9.450 530,584 -0.05(-0.53%)
Feb 06, 2017 9.300 9.775 9.250 9.500 775,339 +0.30(+3.26%)
Feb 03, 2017 9.150 9.250 9.000 9.200 288,389 +0.05(+0.55%)
Feb 02, 2017 8.750 9.200 8.620 9.150 585,838 +0.30(+3.39%)
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.