Emcore Corp (NQ: EMKR )

10.32 USD +0.21 (+2.08%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.910 4.130 3.770 4.100 222,346 +0.19(+4.86%)
May 30, 2012 3.870 4.010 3.860 3.910 62,450 -0.06(-1.51%)
May 29, 2012 3.970 4.030 3.890 3.970 92,003 +0.01(+0.25%)
May 25, 2012 3.920 4.010 3.900 3.960 51,648 +0.03(+0.76%)
May 24, 2012 4.030 4.030 3.860 3.930 104,359 -0.10(-2.48%)
May 23, 2012 3.930 4.090 3.850 4.030 195,481 +0.03(+0.75%)
May 22, 2012 4.000 4.110 3.950 4.000 84,163 -0.01(-0.25%)
May 21, 2012 3.890 4.030 3.810 4.010 89,793 +0.14(+3.62%)
May 18, 2012 4.010 4.030 3.810 3.870 424,198 -0.13(-3.25%)
May 17, 2012 4.080 4.150 3.950 4.000 219,130 -0.09(-2.20%)
May 16, 2012 4.290 4.430 4.080 4.090 119,537 -0.18(-4.22%)
May 15, 2012 4.270 4.440 4.190 4.270 131,969 -0.01(-0.23%)
May 14, 2012 4.450 4.480 4.260 4.280 107,279 -0.29(-6.35%)
May 11, 2012 4.490 4.620 4.330 4.570 302,484 +0.04(+0.88%)
May 10, 2012 4.500 4.740 4.430 4.530 384,088 +0.17(+3.90%)
May 09, 2012 4.140 4.400 4.030 4.360 298,830 +0.18(+4.31%)
May 08, 2012 4.210 4.210 4.030 4.180 225,743 -0.07(-1.65%)
May 07, 2012 4.390 4.420 4.150 4.250 207,007 -0.13(-2.97%)
May 04, 2012 5.050 5.050 4.350 4.380 459,900 -0.63(-12.57%)
May 03, 2012 5.000 5.020 4.840 5.010 522,420 +0.02(+0.40%)
May 02, 2012 4.890 5.040 4.780 4.990 470,446 +0.01(+0.20%)
May 01, 2012 4.510 5.070 4.510 4.980 471,001 +0.46(+10.18%)
Apr 30, 2012 4.580 4.639 4.510 4.520 194,001 -0.08(-1.74%)
Apr 27, 2012 4.450 4.620 4.370 4.600 218,777 +0.18(+4.07%)
Apr 26, 2012 4.330 4.470 4.320 4.420 74,595 +0.07(+1.61%)
Apr 25, 2012 4.230 4.400 4.150 4.350 156,739 +0.17(+4.07%)
Apr 24, 2012 4.100 4.290 4.100 4.180 122,126 +0.11(+2.70%)
Apr 23, 2012 3.900 4.260 3.810 4.070 323,139 +0.10(+2.52%)
Apr 20, 2012 4.270 4.270 3.910 3.970 289,675 -0.20(-4.80%)
Apr 19, 2012 4.220 4.310 4.150 4.170 83,656 -0.05(-1.18%)
Apr 18, 2012 4.270 4.280 4.150 4.220 86,602 -0.09(-2.09%)
Apr 17, 2012 4.160 4.360 4.110 4.310 138,441 +0.20(+4.87%)
Apr 16, 2012 4.270 4.280 4.060 4.110 165,320 -0.11(-2.61%)
Apr 13, 2012 4.540 4.540 4.200 4.220 144,294 -0.34(-7.46%)
Apr 12, 2012 4.390 4.620 4.390 4.560 106,970 +0.17(+3.87%)
Apr 11, 2012 4.230 4.510 4.230 4.390 198,678 +0.22(+5.28%)
Apr 10, 2012 4.460 4.590 4.120 4.170 288,217 -0.28(-6.29%)
Apr 09, 2012 4.470 4.580 4.430 4.450 151,170 -0.14(-3.05%)
Apr 05, 2012 4.460 4.630 4.460 4.590 99,793 +0.10(+2.23%)
Apr 04, 2012 4.520 4.650 4.450 4.490 203,487 -0.14(-3.02%)
Apr 03, 2012 4.740 4.760 4.520 4.630 173,567 -0.13(-2.73%)
Apr 02, 2012 4.730 4.781 4.600 4.760 186,197 -0.01(-0.21%)
Mar 30, 2012 4.830 4.860 4.750 4.770 93,315 -0.02(-0.42%)
Mar 29, 2012 4.850 4.870 4.650 4.790 142,204 -0.10(-2.04%)
Mar 28, 2012 4.850 4.930 4.680 4.890 229,246 +0.04(+0.82%)
Mar 27, 2012 4.910 4.980 4.820 4.850 165,730 -0.04(-0.82%)
Mar 26, 2012 4.840 4.950 4.690 4.890 190,195 +0.14(+2.95%)
Mar 23, 2012 4.780 4.860 4.550 4.750 155,224 -0.05(-1.04%)
Mar 22, 2012 4.840 4.949 4.670 4.800 173,277 -0.09(-1.84%)
Mar 21, 2012 4.960 5.040 4.750 4.890 355,382 -0.01(-0.20%)
Mar 20, 2012 4.510 5.000 4.500 4.900 563,287 +0.35(+7.69%)
Mar 19, 2012 4.380 4.710 4.240 4.550 535,945 +0.18(+4.12%)
Mar 16, 2012 4.100 4.400 4.100 4.370 592,262 +0.28(+6.85%)
Mar 15, 2012 4.100 4.210 4.070 4.090 126,679 -0.02(-0.49%)
Mar 14, 2012 4.190 4.250 4.030 4.110 134,983 -0.10(-2.38%)
Mar 13, 2012 4.340 4.340 4.170 4.210 363,736 -0.12(-2.77%)
Mar 12, 2012 4.300 4.429 4.250 4.330 421,302 +0.02(+0.46%)
Mar 09, 2012 3.970 4.320 3.970 4.310 717,894 +0.32(+8.02%)
Mar 08, 2012 3.790 4.070 3.760 3.990 368,582 +0.21(+5.56%)
Mar 07, 2012 3.720 3.890 3.700 3.780 156,512 +0.09(+2.44%)
Mar 06, 2012 3.870 3.870 3.650 3.690 322,494 -0.25(-6.35%)
Mar 05, 2012 4.020 4.080 3.851 3.940 218,733 -0.11(-2.72%)
Mar 02, 2012 4.170 4.360 4.030 4.050 273,916 -0.11(-2.64%)
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.