Emcore Corp (NQ: EMKR )

3.050 +0.680 (+28.69%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	3.050	3.060	3.010	3.050	4,959,666	+0.68(+28.69%)
Nov 07, 2024	2.210	2.400	2.190	2.370	239,711	+0.18(+8.22%)
Nov 06, 2024	2.240	2.240	2.170	2.190	76,324	+0.02(+0.92%)
Nov 05, 2024	2.110	2.190	2.090	2.170	90,002	+0.08(+3.83%)
Nov 04, 2024	1.970	2.170	1.970	2.090	94,942	+0.09(+4.50%)
Nov 01, 2024	1.920	2.080	1.910	2.000	217,679	+0.04(+2.04%)
Oct 31, 2024	2.000	2.010	1.860	1.960	168,459	-0.05(-2.49%)
Oct 30, 2024	2.060	2.080	2.000	2.010	116,733	-0.10(-4.74%)
Oct 29, 2024	2.130	2.140	2.050	2.110	117,260	-0.02(-0.94%)
Oct 28, 2024	2.140	2.190	2.090	2.130	100,044	+0.00(+0.00%)
Oct 25, 2024	2.140	2.180	2.100	2.130	115,069	+0.00(+0.00%)
Oct 24, 2024	2.210	2.210	2.100	2.130	66,657	-0.03(-1.39%)
Oct 23, 2024	2.340	2.340	2.060	2.160	372,320	-0.18(-7.69%)
Oct 22, 2024	2.310	2.380	2.300	2.340	72,562	+0.01(+0.43%)
Oct 21, 2024	2.380	2.385	2.300	2.330	143,451	-0.04(-1.69%)
Oct 18, 2024	2.340	2.400	2.335	2.370	160,820	+0.03(+1.28%)
Oct 17, 2024	2.440	2.440	2.340	2.340	239,123	-0.08(-3.31%)
Oct 16, 2024	2.320	2.445	2.274	2.420	230,926	+0.10(+4.31%)
Oct 15, 2024	2.290	2.390	2.260	2.320	244,765	+0.00(+0.00%)
Oct 14, 2024	2.300	2.360	2.230	2.320	160,052	+0.03(+1.31%)
Oct 11, 2024	2.240	2.300	2.220	2.290	125,417	+0.06(+2.69%)
Oct 10, 2024	2.170	2.320	2.070	2.230	271,686	+0.06(+2.76%)
Oct 09, 2024	2.280	2.320	2.150	2.170	399,456	-0.14(-6.06%)
Oct 08, 2024	2.360	2.360	2.270	2.310	203,540	-0.02(-0.86%)
Oct 07, 2024	2.440	2.540	2.330	2.330	450,141	-0.12(-4.90%)
Oct 04, 2024	2.270	2.460	2.260	2.450	440,082	+0.08(+3.38%)
Oct 03, 2024	2.300	2.420	2.210	2.370	598,511	+0.07(+3.04%)
Oct 02, 2024	2.480	2.518	2.230	2.300	1,526,667	-0.15(-6.12%)
Oct 01, 2024	2.290	2.570	2.110	2.450	3,860,710	+0.24(+10.86%)
Sep 30, 2024	2.360	2.450	1.840	2.210	31,189,292	+1.00(+82.64%)
Sep 27, 2024	1.180	1.220	1.160	1.210	106,383	+0.02(+1.68%)
Sep 26, 2024	1.140	1.190	1.120	1.190	87,795	+0.06(+5.78%)
Sep 25, 2024	1.200	1.226	1.120	1.125	74,778	-0.10(-8.16%)
Sep 24, 2024	1.210	1.240	1.180	1.225	113,050	+0.03(+2.08%)
Sep 23, 2024	1.160	1.220	1.120	1.200	134,587	+0.06(+5.26%)
Sep 20, 2024	1.080	1.190	1.080	1.140	83,184	+0.05(+4.59%)
Sep 19, 2024	1.120	1.130	1.020	1.090	85,150	+0.02(+1.87%)
Sep 18, 2024	1.110	1.147	1.050	1.070	66,816	-0.03(-2.73%)
Sep 17, 2024	1.050	1.128	1.050	1.100	108,766	+0.05(+4.76%)
Sep 16, 2024	1.040	1.050	1.020	1.050	54,810	+0.01(+0.96%)
Sep 13, 2024	1.030	1.070	1.020	1.040	58,492	+0.01(+0.97%)
Sep 12, 2024	1.040	1.070	1.010	1.030	45,600	-0.01(-0.96%)
Sep 11, 2024	1.030	1.050	1.010	1.040	53,314	+0.00(+0.00%)
Sep 10, 2024	1.060	1.060	1.010	1.040	21,879	-0.01(-0.95%)
Sep 09, 2024	0.9500	1.100	0.9518	1.050	205,033	+0.11(+11.49%)
Sep 06, 2024	0.9600	0.9651	0.9001	0.9418	130,690	-0.03(-3.42%)
Sep 05, 2024	0.9843	0.9879	0.9606	0.9752	25,350	+0.02(+1.89%)
Sep 04, 2024	1.030	1.048	0.9480	0.9571	56,692	-0.08(-7.97%)

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.