Emcore Corp (NQ: EMKR )

10.23 USD -0.12 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.690 5.790 5.610 5.660 219,636 +0.01(+0.18%)
May 27, 2016 5.530 5.650 5.650 5.650 259,200 +0.12(+2.17%)
May 26, 2016 5.450 5.560 5.310 5.530 309,312 +0.08(+1.47%)
May 25, 2016 5.480 5.510 5.240 5.450 184,124 +0.00(+0.00%)
May 24, 2016 5.290 5.510 5.290 5.450 136,500 +0.17(+3.22%)
May 23, 2016 5.290 5.370 5.200 5.280 144,347 -0.01(-0.19%)
May 20, 2016 5.230 5.309 5.210 5.290 99,854 +0.07(+1.34%)
May 19, 2016 5.260 5.290 5.200 5.220 155,004 -0.04(-0.76%)
May 18, 2016 5.240 5.350 5.230 5.260 195,230 +0.02(+0.38%)
May 17, 2016 5.360 5.380 5.230 5.240 248,501 -0.12(-2.24%)
May 16, 2016 5.320 5.420 5.270 5.360 234,802 +0.04(+0.75%)
May 13, 2016 5.400 5.480 5.310 5.320 284,030 -0.11(-2.03%)
May 12, 2016 5.580 5.580 5.390 5.430 318,958 -0.14(-2.51%)
May 11, 2016 5.550 5.670 5.510 5.570 291,165 +0.00(+0.00%)
May 10, 2016 5.530 5.580 5.460 5.570 321,805 +0.03(+0.54%)
May 09, 2016 5.580 5.600 5.470 5.540 264,885 -0.08(-1.42%)
May 06, 2016 5.500 5.660 5.250 5.620 633,828 -0.15(-2.60%)
May 05, 2016 5.700 5.860 5.680 5.770 227,888 +0.09(+1.58%)
May 04, 2016 5.710 5.780 5.650 5.680 198,342 -0.03(-0.53%)
May 03, 2016 5.750 5.780 5.690 5.710 198,756 -0.06(-1.04%)
May 02, 2016 5.760 5.830 5.650 5.770 147,889 +0.07(+1.23%)
Apr 29, 2016 5.730 5.770 5.680 5.700 240,862 -0.04(-0.70%)
Apr 28, 2016 5.810 5.885 5.710 5.740 196,451 -0.09(-1.54%)
Apr 27, 2016 5.750 5.870 5.700 5.830 119,910 +0.05(+0.87%)
Apr 26, 2016 5.780 5.815 5.700 5.780 159,310 +0.02(+0.35%)
Apr 25, 2016 5.770 5.910 5.742 5.760 236,667 -0.05(-0.86%)
Apr 22, 2016 5.800 5.870 5.730 5.810 175,193 -0.02(-0.34%)
Apr 21, 2016 5.860 5.860 5.745 5.830 336,928 -0.03(-0.51%)
Apr 20, 2016 5.800 5.865 5.750 5.860 313,989 +0.08(+1.38%)
Apr 19, 2016 5.650 5.805 5.550 5.780 237,363 +0.14(+2.48%)
Apr 18, 2016 5.770 5.837 5.630 5.640 256,330 -0.18(-3.09%)
Apr 15, 2016 5.970 5.970 5.790 5.820 269,851 -0.15(-2.51%)
Apr 14, 2016 6.100 6.150 5.870 5.970 556,425 -0.11(-1.81%)
Apr 13, 2016 6.000 6.130 5.710 6.080 1,872,652 +1.00(+19.69%)
Apr 12, 2016 5.100 5.140 5.050 5.080 95,069 -0.04(-0.78%)
Apr 11, 2016 5.050 5.270 5.020 5.120 141,076 +0.10(+1.99%)
Apr 08, 2016 5.090 5.090 4.980 5.020 187,288 -0.03(-0.59%)
Apr 07, 2016 5.250 5.260 5.000 5.050 307,992 -0.13(-2.51%)
Apr 06, 2016 5.140 5.250 5.100 5.180 199,478 +0.01(+0.19%)
Apr 05, 2016 5.250 5.340 5.090 5.170 336,888 -0.12(-2.27%)
Apr 04, 2016 5.020 5.400 4.950 5.290 1,584,655 +0.29(+5.80%)
Apr 01, 2016 4.970 5.020 4.950 5.000 288,782 +0.00(+0.00%)
Mar 31, 2016 5.020 5.170 4.990 5.000 463,729 +0.01(+0.20%)
Mar 30, 2016 5.040 5.120 4.960 4.990 589,815 -0.01(-0.20%)
Mar 29, 2016 4.990 5.100 4.970 5.000 951,607 +0.01(+0.20%)
Mar 28, 2016 5.120 5.280 4.980 4.990 1,078,215 -0.09(-1.77%)
Mar 24, 2016 5.030 5.080 5.080 5.080 714,400 +0.05(+0.99%)
Mar 23, 2016 5.200 5.200 5.030 5.030 714,226 -0.19(-3.64%)
Mar 22, 2016 5.060 5.250 5.060 5.220 335,850 +0.13(+2.55%)
Mar 21, 2016 5.150 5.210 5.060 5.090 148,770 -0.06(-1.17%)
Mar 18, 2016 5.230 5.290 5.140 5.150 239,226 -0.05(-0.96%)
Mar 17, 2016 5.050 5.220 5.050 5.200 107,336 +0.12(+2.36%)
Mar 16, 2016 5.090 5.140 5.040 5.080 100,655 -0.01(-0.20%)
Mar 15, 2016 5.100 5.100 5.020 5.090 138,410 -0.04(-0.78%)
Mar 14, 2016 5.300 5.325 5.100 5.130 202,791 -0.20(-3.75%)
Mar 11, 2016 5.280 5.340 5.260 5.330 73,934 +0.09(+1.72%)
Mar 10, 2016 5.300 5.450 5.210 5.240 157,402 -0.12(-2.24%)
Mar 09, 2016 5.460 5.485 5.340 5.360 119,257 -0.06(-1.11%)
Mar 08, 2016 5.550 5.600 5.390 5.420 188,518 -0.02(-0.37%)
Mar 07, 2016 5.450 5.570 5.425 5.440 136,506 -0.01(-0.18%)
Mar 04, 2016 5.460 5.530 5.420 5.450 174,245 +0.01(+0.18%)
Mar 03, 2016 5.460 5.565 5.400 5.440 278,372 -0.01(-0.18%)
Mar 02, 2016 5.500 5.580 5.360 5.450 200,355 -0.05(-0.91%)
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.