Emcore Corp (NQ: EMKR )

8.510 USD -0.120 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 4.850 4.960 4.850 4.870 82,091 -0.05(-1.02%)
Jan 30, 2014 5.010 5.030 4.895 4.920 120,381 -0.08(-1.60%)
Jan 29, 2014 4.760 5.010 4.760 5.000 213,985 +0.06(+1.21%)
Jan 28, 2014 4.790 4.980 4.790 4.940 109,465 +0.13(+2.70%)
Jan 27, 2014 4.870 4.900 4.800 4.810 119,266 -0.08(-1.64%)
Jan 24, 2014 4.880 4.919 4.710 4.890 398,771 +0.00(+0.00%)
Jan 23, 2014 4.900 4.979 4.780 4.890 53,992 -0.02(-0.41%)
Jan 22, 2014 4.750 4.989 4.710 4.910 88,868 +0.12(+2.61%)
Jan 21, 2014 4.770 4.820 4.710 4.785 219,170 +0.02(+0.31%)
Jan 17, 2014 4.840 4.770 4.770 4.770 151,900 -0.11(-2.25%)
Jan 16, 2014 4.790 5.000 4.790 4.880 141,220 -0.10(-2.01%)
Jan 15, 2014 4.980 5.070 4.940 4.980 130,994 +0.00(+0.00%)
Jan 14, 2014 4.900 5.000 4.850 4.980 80,661 +0.09(+1.84%)
Jan 13, 2014 5.010 5.040 4.880 4.890 117,434 -0.16(-3.17%)
Jan 10, 2014 4.940 5.080 4.838 5.050 207,495 +0.08(+1.61%)
Jan 09, 2014 5.070 5.110 4.890 4.970 106,469 -0.11(-2.17%)
Jan 08, 2014 5.120 5.128 5.070 5.080 62,547 -0.07(-1.36%)
Jan 07, 2014 5.160 5.200 5.080 5.150 53,420 +0.04(+0.78%)
Jan 06, 2014 5.140 5.320 5.090 5.110 288,008 -0.05(-0.97%)
Jan 03, 2014 5.040 5.200 5.010 5.160 71,651 +0.11(+2.18%)
Jan 02, 2014 5.060 5.190 5.010 5.050 123,612 -0.07(-1.37%)
Dec 31, 2013 4.960 5.120 5.120 5.120 224,800 +0.14(+2.81%)
Dec 30, 2013 5.040 5.120 4.940 4.980 143,530 -0.10(-1.97%)
Dec 27, 2013 5.040 5.198 5.011 5.080 84,224 +0.02(+0.40%)
Dec 26, 2013 5.130 5.190 4.990 5.060 201,852 -0.08(-1.56%)
Dec 24, 2013 5.200 5.250 5.040 5.140 113,730 -0.10(-1.91%)
Dec 23, 2013 5.120 5.300 5.090 5.240 241,342 +0.12(+2.34%)
Dec 20, 2013 5.070 5.158 5.050 5.120 374,549 +0.03(+0.59%)
Dec 19, 2013 5.070 5.180 4.980 5.090 540,311 +0.00(+0.00%)
Dec 18, 2013 5.050 5.150 5.040 5.090 209,027 +0.02(+0.39%)
Dec 17, 2013 5.010 5.171 5.010 5.070 305,068 +0.02(+0.40%)
Dec 16, 2013 5.000 5.090 4.970 5.050 332,331 +0.06(+1.20%)
Dec 13, 2013 4.920 5.010 4.900 4.990 137,694 +0.09(+1.84%)
Dec 12, 2013 4.960 5.040 4.790 4.900 228,727 -0.09(-1.80%)
Dec 11, 2013 5.010 5.140 4.900 4.990 357,570 +0.05(+1.01%)
Dec 10, 2013 4.700 4.970 4.700 4.940 293,600 +0.22(+4.66%)
Dec 09, 2013 4.590 4.800 4.520 4.720 420,581 -0.08(-1.67%)
Dec 06, 2013 4.900 5.035 4.740 4.800 0 -0.07(-1.44%)
Dec 05, 2013 4.750 4.970 4.613 4.870 0 -0.11(-2.21%)
Dec 04, 2013 4.970 5.020 4.700 4.980 351,087 -0.02(-0.40%)
Dec 03, 2013 4.980 5.030 4.960 5.000 0 -0.02(-0.40%)
Dec 02, 2013 5.220 5.220 5.010 5.020 0 -0.21(-4.02%)
Nov 29, 2013 5.280 5.380 5.230 5.230 0 -0.04(-0.76%)
Nov 27, 2013 5.230 5.340 5.200 5.270 0 +0.07(+1.35%)
Nov 26, 2013 5.060 5.200 5.020 5.200 0 +0.19(+3.79%)
Nov 25, 2013 4.910 5.090 4.910 5.010 0 +0.07(+1.42%)
Nov 22, 2013 4.950 4.970 4.880 4.940 0 -0.05(-1.00%)
Nov 21, 2013 4.910 5.040 4.850 4.990 0 +0.07(+1.42%)
Nov 20, 2013 4.900 5.040 4.900 4.920 0 +0.02(+0.41%)
Nov 19, 2013 4.920 4.970 4.820 4.900 0 -0.05(-1.01%)
Nov 18, 2013 5.060 5.080 4.860 4.950 0 -0.11(-2.17%)
Nov 15, 2013 5.210 5.260 5.000 5.060 0 -0.17(-3.25%)
Nov 14, 2013 5.300 5.300 5.090 5.230 0 -0.09(-1.69%)
Nov 12, 2013 5.410 5.410 5.250 5.320 0 -0.07(-1.30%)
Nov 11, 2013 5.440 5.494 5.379 5.390 0 -0.07(-1.28%)
Nov 08, 2013 5.310 5.500 5.280 5.460 0 +0.14(+2.63%)
Nov 07, 2013 5.450 5.530 5.280 5.320 0 -0.15(-2.74%)
Nov 06, 2013 5.400 5.515 5.300 5.470 0 +0.13(+2.43%)
Nov 05, 2013 5.440 5.460 5.270 5.340 0 -0.08(-1.48%)
Nov 04, 2013 5.420 5.600 5.350 5.420 0 +0.07(+1.31%)
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.