Emcore Corp (NQ: EMKR )

6.880 USD +0.270 (+4.08%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.400 3.499 3.400 3.420 162,758 -0.01(-0.29%)
May 30, 2013 3.460 3.510 3.390 3.430 0 -0.04(-1.15%)
May 29, 2013 3.500 3.540 3.460 3.470 186,053 -0.03(-0.86%)
May 28, 2013 3.500 3.544 3.470 3.500 565,575 +0.04(+1.16%)
May 24, 2013 3.500 3.500 3.424 3.460 0 -0.03(-0.86%)
May 23, 2013 3.500 3.500 3.410 3.490 0 -0.07(-1.97%)
May 22, 2013 3.730 3.810 3.510 3.560 0 -0.13(-3.52%)
May 21, 2013 4.110 4.239 3.690 3.690 0 +0.03(+0.82%)
May 20, 2013 3.530 3.750 3.490 3.660 0 +0.14(+3.98%)
May 17, 2013 3.510 3.580 3.440 3.520 0 +0.05(+1.44%)
May 16, 2013 3.490 3.500 3.350 3.470 329,079 -0.02(-0.57%)
May 15, 2013 3.350 3.500 3.320 3.490 0 +0.08(+2.35%)
May 13, 2013 3.570 3.570 3.360 3.410 0 -0.22(-6.06%)
May 10, 2013 3.970 3.970 3.570 3.630 0 -0.66(-15.38%)
May 09, 2013 4.190 4.360 4.105 4.290 0 +0.14(+3.37%)
May 08, 2013 4.080 4.220 4.040 4.150 0 +0.03(+0.73%)
May 07, 2013 4.210 4.250 4.110 4.120 0 -0.12(-2.83%)
May 06, 2013 4.310 4.320 4.200 4.240 0 -0.10(-2.30%)
May 03, 2013 4.410 4.380 4.270 4.340 0 -0.04(-0.91%)
May 02, 2013 4.420 4.440 4.300 4.380 0 +0.00(+0.00%)
May 01, 2013 4.330 4.490 4.210 4.380 0 +0.01(+0.23%)
Apr 30, 2013 4.330 4.420 4.250 4.370 0 +0.00(+0.00%)
Apr 29, 2013 4.500 4.540 4.320 4.370 272,080 -0.12(-2.67%)
Apr 26, 2013 4.590 4.590 4.470 4.490 159,919 -0.12(-2.60%)
Apr 25, 2013 4.800 4.920 4.550 4.610 241,393 -0.17(-3.56%)
Apr 24, 2013 4.830 4.890 4.710 4.780 0 -0.01(-0.21%)
Apr 23, 2013 4.680 4.850 4.610 4.790 306,596 +0.18(+3.90%)
Apr 22, 2013 4.630 4.660 4.510 4.610 145,390 -0.04(-0.86%)
Apr 19, 2013 4.600 4.670 4.510 4.650 112,225 +0.09(+1.97%)
Apr 18, 2013 4.710 4.760 4.500 4.560 263,807 -0.16(-3.39%)
Apr 17, 2013 4.950 4.950 4.600 4.720 220,229 -0.25(-5.03%)
Apr 16, 2013 4.820 5.010 4.800 4.970 189,051 +0.19(+3.97%)
Apr 15, 2013 5.080 5.080 4.650 4.780 209,852 -0.36(-7.00%)
Apr 12, 2013 5.070 5.230 5.060 5.140 257,288 +0.03(+0.59%)
Apr 11, 2013 5.160 5.300 5.090 5.110 289,532 -0.03(-0.58%)
Apr 10, 2013 5.140 5.260 5.050 5.140 388,467 +0.04(+0.78%)
Apr 09, 2013 5.120 5.190 5.010 5.100 521,130 -0.05(-0.97%)
Apr 08, 2013 5.260 5.330 5.060 5.150 327,169 -0.15(-2.83%)
Apr 05, 2013 5.220 5.360 5.210 5.300 99,985 -0.04(-0.75%)
Apr 04, 2013 5.490 5.490 5.300 5.340 187,261 -0.11(-2.02%)
Apr 03, 2013 5.580 5.595 5.350 5.450 227,462 -0.16(-2.85%)
Apr 02, 2013 5.740 5.740 5.570 5.610 202,207 -0.01(-0.18%)
Apr 01, 2013 5.800 5.970 5.531 5.620 137,257 -0.20(-3.44%)
Mar 28, 2013 5.550 5.940 5.520 5.820 280,820 +0.31(+5.63%)
Mar 27, 2013 5.660 5.740 5.500 5.510 144,430 -0.22(-3.84%)
Mar 26, 2013 5.670 5.840 5.670 5.730 61,262 +0.07(+1.24%)
Mar 25, 2013 5.850 5.900 5.600 5.660 143,972 -0.21(-3.58%)
Mar 22, 2013 5.810 5.950 5.680 5.870 138,152 +0.07(+1.21%)
Mar 21, 2013 5.840 5.950 5.720 5.800 100,538 -0.10(-1.69%)
Mar 20, 2013 5.930 6.000 5.861 5.900 64,421 +0.01(+0.17%)
Mar 19, 2013 6.020 6.050 5.750 5.890 265,541 -0.08(-1.34%)
Mar 18, 2013 6.000 6.190 5.780 5.970 209,762 -0.13(-2.13%)
Mar 15, 2013 6.150 6.170 6.020 6.100 149,640 -0.05(-0.81%)
Mar 14, 2013 6.400 6.400 6.000 6.150 454,259 -0.16(-2.54%)
Mar 13, 2013 6.150 6.400 6.150 6.310 391,018 +0.15(+2.44%)
Mar 12, 2013 6.170 6.180 6.050 6.160 157,881 +0.03(+0.49%)
Mar 11, 2013 5.880 6.170 5.880 6.130 239,386 +0.19(+3.20%)
Mar 08, 2013 6.200 6.200 5.850 5.940 202,225 -0.16(-2.62%)
Mar 07, 2013 5.590 6.120 5.590 6.100 241,012 +0.57(+10.31%)
Mar 06, 2013 5.810 5.880 5.380 5.530 184,074 -0.23(-3.99%)
Mar 05, 2013 5.860 5.960 5.700 5.760 53,112 -0.10(-1.71%)
Mar 04, 2013 5.890 6.000 5.750 5.860 118,159 -0.03(-0.51%)
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.