Skip to main content

Emcore Corp (NQ: EMKR )

2.690 -0.160 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.850 2.874 2.620 2.690 147,741 -0.16(-5.61%)
Apr 18, 2024 2.940 3.120 2.760 2.850 320,682 -0.06(-2.06%)
Apr 17, 2024 2.710 3.100 2.681 2.910 267,112 +0.15(+5.43%)
Apr 16, 2024 2.710 2.780 2.630 2.760 355,782 +0.02(+0.73%)
Apr 15, 2024 2.860 2.980 2.680 2.740 241,812 -0.12(-4.20%)
Apr 12, 2024 2.870 2.900 2.530 2.860 300,443 +0.02(+0.70%)
Apr 11, 2024 2.890 2.980 2.840 2.840 142,926 -0.05(-1.73%)
Apr 10, 2024 3.100 3.130 2.800 2.890 282,597 -0.24(-7.67%)
Apr 09, 2024 3.220 3.334 3.096 3.130 152,207 -0.10(-3.10%)
Apr 08, 2024 3.150 3.290 3.130 3.230 110,726 +0.11(+3.53%)
Apr 05, 2024 3.220 3.250 3.120 3.120 98,478 -0.09(-2.80%)
Apr 04, 2024 3.390 3.510 3.200 3.210 235,871 -0.24(-6.96%)
Apr 03, 2024 3.600 3.660 3.358 3.450 92,293 -0.19(-5.22%)
Apr 02, 2024 3.310 3.800 3.250 3.640 121,107 +3.29(+942.98%)
Apr 01, 2024 0.3450 0.3600 0.3360 0.3490 606,359 +0.00(+1.16%)
Mar 28, 2024 0.3690 0.3700 0.3450 0.3450 451,932 -0.02(-4.75%)
Mar 27, 2024 0.3465 0.3699 0.3408 0.3622 641,110 +0.01(+4.14%)
Mar 26, 2024 0.3599 0.3883 0.3360 0.3478 1,744,199 -0.03(-7.75%)
Mar 25, 2024 0.3814 0.3899 0.3699 0.3770 409,312 -0.00(-1.13%)
Mar 22, 2024 0.3760 0.3950 0.3700 0.3813 252,070 -0.00(-0.99%)
Mar 21, 2024 0.3900 0.3980 0.3777 0.3851 280,759 +0.00(+0.86%)
Mar 20, 2024 0.3900 0.4000 0.3810 0.3818 308,270 -0.01(-3.34%)
Mar 19, 2024 0.3900 0.4109 0.3900 0.3950 447,033 +0.02(+3.95%)
Mar 18, 2024 0.4000 0.3990 0.3800 0.3800 220,896 +0.00(+0.00%)
Mar 15, 2024 0.3806 0.3990 0.3800 0.3800 477,454 +0.00(+0.00%)
Mar 14, 2024 0.3903 0.3980 0.3730 0.3800 372,804 -0.01(-2.56%)
Mar 13, 2024 0.4100 0.4100 0.3820 0.3900 477,776 -0.01(-2.99%)
Mar 12, 2024 0.3977 0.4198 0.3920 0.4020 404,535 +0.00(+0.50%)
Mar 11, 2024 0.4030 0.4100 0.4000 0.4000 254,992 -0.00(-0.74%)
Mar 08, 2024 0.4033 0.4300 0.3862 0.4030 469,691 +0.00(+0.12%)
Mar 07, 2024 0.4142 0.4400 0.3950 0.4025 276,400 -0.01(-1.83%)
Mar 06, 2024 0.4400 0.4400 0.4030 0.4100 366,013 -0.01(-2.89%)
Mar 05, 2024 0.4478 0.4600 0.4202 0.4222 280,925 -0.02(-4.05%)
Mar 04, 2024 0.4100 0.4600 0.4080 0.4400 821,400 +0.03(+7.29%)
Mar 01, 2024 0.4345 0.4397 0.4100 0.4101 467,952 -0.01(-2.87%)
Feb 29, 2024 0.4250 0.4390 0.4060 0.4222 252,925 +0.00(+0.52%)
Feb 28, 2024 0.4400 0.4400 0.4140 0.4200 372,537 -0.02(-4.52%)
Feb 27, 2024 0.4200 0.4460 0.4200 0.4399 732,980 +0.03(+7.32%)
Feb 26, 2024 0.4055 0.4300 0.4000 0.4099 212,281 -0.00(-0.27%)
Feb 23, 2024 0.4001 0.4200 0.3500 0.4110 1,035,307 -0.01(-1.30%)
Feb 22, 2024 0.4255 0.4359 0.4017 0.4164 378,276 -0.02(-5.15%)
Feb 21, 2024 0.4404 0.4700 0.3900 0.4390 651,527 -0.01(-2.01%)
Feb 20, 2024 0.4600 0.4861 0.4380 0.4480 1,152,236 +0.01(+2.31%)
Feb 16, 2024 0.4291 0.4379 0.4065 0.4379 828,935 +0.01(+3.04%)
Feb 15, 2024 0.3400 0.4400 0.3400 0.4250 3,877,383 +0.06(+17.40%)
Feb 14, 2024 0.3800 0.3800 0.3077 0.3620 4,580,804 +0.00(+0.89%)
Feb 13, 2024 0.3900 0.3985 0.3588 0.3588 1,802,080 -0.03(-6.81%)
Feb 12, 2024 0.4080 0.4200 0.3820 0.3850 2,683,399 +0.00(+0.79%)
Feb 09, 2024 0.4600 0.5000 0.3811 0.3820 5,022,877 -0.25(-39.25%)
Feb 08, 2024 0.6221 0.6400 0.6000 0.6288 772,720 -0.00(-0.19%)
Feb 07, 2024 0.6500 0.6686 0.6000 0.6300 581,666 -0.02(-3.08%)
Feb 06, 2024 0.6890 0.6890 0.6300 0.6500 590,120 -0.00(-0.14%)
Feb 05, 2024 0.6833 0.6900 0.6500 0.6509 1,171,541 -0.01(-0.87%)
Feb 02, 2024 0.6400 0.7200 0.6300 0.6566 1,856,790 +0.03(+4.96%)
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.