Emcore Corp (NQ: EMKR )

7.510 USD -0.090 (-1.18%)
Streaming Delayed Price Updated: 1:49 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 4.300 4.350 4.300 4.300 0 +0.00(+0.00%)
Sep 26, 2013 4.430 4.450 4.300 4.300 0 -0.13(-2.93%)
Sep 25, 2013 4.500 4.530 4.370 4.430 0 -0.02(-0.45%)
Sep 24, 2013 4.550 4.550 4.440 4.450 0 -0.12(-2.63%)
Sep 23, 2013 4.650 4.650 4.470 4.570 0 -0.10(-2.14%)
Sep 20, 2013 4.600 4.670 4.510 4.670 0 +0.07(+1.52%)
Sep 19, 2013 4.730 4.740 4.550 4.600 0 -0.13(-2.75%)
Sep 18, 2013 4.710 4.800 4.690 4.730 0 +0.02(+0.42%)
Sep 17, 2013 4.610 4.750 4.580 4.710 0 +0.11(+2.39%)
Sep 16, 2013 4.610 4.670 4.510 4.600 0 +0.03(+0.66%)
Sep 13, 2013 4.540 4.700 4.450 4.570 0 -0.16(-3.38%)
Sep 12, 2013 4.750 4.800 4.590 4.730 0 -0.01(-0.21%)
Sep 11, 2013 4.480 4.840 4.480 4.740 0 +0.29(+6.52%)
Sep 10, 2013 4.490 4.700 4.430 4.450 0 +0.05(+1.14%)
Sep 09, 2013 4.260 4.430 4.230 4.400 0 +0.11(+2.56%)
Sep 06, 2013 4.380 4.400 4.270 4.290 0 -0.07(-1.61%)
Sep 05, 2013 4.200 4.360 4.010 4.360 0 +0.13(+3.07%)
Sep 04, 2013 4.000 4.290 4.000 4.230 0 +0.28(+7.09%)
Sep 03, 2013 3.940 3.970 3.861 3.950 0 +0.06(+1.54%)
Aug 30, 2013 4.010 4.030 3.830 3.890 0 -0.14(-3.47%)
Aug 29, 2013 3.840 4.070 3.840 4.030 0 +0.15(+3.87%)
Aug 28, 2013 3.800 3.890 3.790 3.880 0 +0.08(+2.11%)
Aug 27, 2013 3.800 3.910 3.800 3.800 0 -0.03(-0.78%)
Aug 26, 2013 3.820 3.950 3.820 3.830 0 -0.04(-1.03%)
Aug 23, 2013 3.840 4.050 3.830 3.870 0 -0.07(-1.78%)
Aug 22, 2013 3.920 3.985 3.800 3.940 0 +0.05(+1.29%)
Aug 21, 2013 3.850 4.060 3.850 3.890 0 +0.04(+1.04%)
Aug 20, 2013 3.820 3.920 3.820 3.850 0 +0.04(+1.05%)
Aug 19, 2013 3.880 3.940 3.800 3.810 0 -0.10(-2.56%)
Aug 16, 2013 3.850 3.940 3.850 3.910 0 +0.01(+0.26%)
Aug 15, 2013 3.920 3.950 3.880 3.900 61,482 -0.10(-2.50%)
Aug 14, 2013 3.880 4.054 3.880 4.000 0 +0.10(+2.56%)
Aug 13, 2013 4.000 4.000 3.900 3.900 62,649 -0.08(-2.01%)
Aug 12, 2013 4.000 4.040 3.950 3.980 90,670 -0.05(-1.24%)
Aug 09, 2013 4.070 4.080 4.000 4.030 126,027 +0.01(+0.25%)
Aug 08, 2013 4.290 4.340 3.995 4.020 223,220 -0.25(-5.85%)
Aug 07, 2013 4.000 4.360 3.940 4.270 302,555 +0.12(+2.89%)
Aug 06, 2013 4.190 4.250 4.100 4.150 169,384 -0.10(-2.35%)
Aug 05, 2013 4.310 4.380 4.170 4.250 103,312 -0.06(-1.39%)
Aug 02, 2013 4.370 4.440 4.170 4.310 98,134 -0.05(-1.15%)
Aug 01, 2013 4.220 4.440 4.120 4.360 200,085 +0.15(+3.56%)
Jul 31, 2013 4.350 4.360 4.150 4.210 0 -0.14(-3.22%)
Jul 30, 2013 4.280 4.380 4.250 4.350 0 +0.13(+3.08%)
Jul 29, 2013 4.220 4.300 4.100 4.220 0 +0.00(+0.00%)
Jul 26, 2013 4.290 4.300 4.180 4.220 0 -0.11(-2.54%)
Jul 25, 2013 4.390 4.399 4.210 4.330 0 -0.02(-0.46%)
Jul 24, 2013 4.330 4.439 4.230 4.350 0 +0.00(+0.00%)
Jul 23, 2013 4.250 4.500 4.160 4.350 0 +0.09(+2.11%)
Jul 22, 2013 4.190 4.290 4.030 4.260 0 +0.23(+5.71%)
Jul 19, 2013 4.070 4.160 3.980 4.030 0 -0.07(-1.71%)
Jul 18, 2013 4.190 4.250 4.070 4.100 0 -0.05(-1.20%)
Jul 17, 2013 4.140 4.270 4.140 4.150 480,517 -0.01(-0.24%)
Jul 16, 2013 4.120 4.219 4.000 4.160 0 +0.14(+3.48%)
Jul 15, 2013 4.120 4.130 3.960 4.020 0 -0.06(-1.47%)
Jul 12, 2013 3.760 4.090 3.760 4.080 0 +0.32(+8.51%)
Jul 11, 2013 3.750 3.789 3.692 3.760 0 +0.05(+1.35%)
Jul 10, 2013 3.700 3.740 3.660 3.710 0 +0.00(+0.00%)
Jul 09, 2013 3.720 3.730 3.590 3.710 0 -0.01(-0.27%)
Jul 08, 2013 3.750 3.800 3.700 3.720 0 -0.03(-0.80%)
Jul 05, 2013 3.750 3.810 3.735 3.750 0 +0.01(+0.27%)
Jul 03, 2013 3.700 3.759 3.700 3.740 0 +0.01(+0.27%)
Jul 02, 2013 3.710 3.880 3.710 3.730 0 +0.04(+1.08%)
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.