ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Emcore Corp (NQ: EMKR )

1.210 +0.020 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 1.180 1.220 1.160 1.210 106,182 +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%)
Sep 03, 2024 1.060 1.080 1.030 1.040 25,543 -0.01(-0.95%)
Aug 30, 2024 1.060 1.100 1.050 1.050 61,844 -0.02(-1.87%)
Aug 29, 2024 1.070 1.120 1.055 1.070 29,844 +0.00(+0.00%)
Aug 28, 2024 1.070 1.120 1.040 1.070 44,370 +0.01(+0.94%)
Aug 27, 2024 1.080 1.118 1.050 1.060 47,251 -0.04(-3.64%)
Aug 26, 2024 1.140 1.260 1.080 1.100 229,983 -0.02(-1.79%)
Aug 23, 2024 1.010 1.140 1.010 1.120 233,106 +0.09(+8.74%)
Aug 22, 2024 1.010 1.050 1.010 1.030 76,110 +0.03(+3.00%)
Aug 21, 2024 1.015 1.042 0.9999 1.000 98,695 -0.02(-1.96%)
Aug 20, 2024 1.040 1.050 1.000 1.020 139,249 -0.03(-2.86%)
Aug 19, 2024 0.9900 1.070 0.9900 1.050 334,079 +0.05(+5.00%)
Aug 16, 2024 1.030 1.070 0.9800 1.000 77,592 -0.04(-3.85%)
Aug 15, 2024 1.000 1.110 1.000 1.040 167,923 +0.02(+1.96%)
Aug 14, 2024 1.000 1.050 0.9866 1.020 121,234 +0.04(+3.82%)
Aug 13, 2024 0.9930 1.000 0.9600 0.9825 199,893 -0.02(-1.54%)
Aug 12, 2024 0.9342 1.030 0.9128 0.9979 317,422 +0.07(+7.13%)
Aug 09, 2024 0.9000 0.9599 0.9000 0.9315 140,389 +0.01(+0.77%)
Aug 08, 2024 0.9532 0.9550 0.8741 0.9244 231,022 -0.03(-3.21%)
Aug 07, 2024 1.030 1.030 0.9300 0.9551 486,994 +0.01(+0.97%)
Aug 06, 2024 1.140 1.140 0.9272 0.9459 899,407 -0.14(-13.22%)
Aug 05, 2024 1.110 1.150 1.080 1.090 277,462 -0.11(-9.17%)
Aug 02, 2024 1.170 1.220 1.110 1.200 241,805 +0.03(+2.56%)
Aug 01, 2024 1.270 1.270 1.150 1.170 167,705 -0.09(-7.14%)
Jul 31, 2024 1.240 1.270 1.210 1.260 224,703 +0.04(+3.28%)
Jul 30, 2024 1.190 1.240 1.180 1.220 203,690 +0.01(+0.83%)
Jul 29, 2024 1.200 1.250 1.180 1.210 120,032 -0.01(-0.82%)
Jul 26, 2024 1.180 1.220 1.130 1.220 203,257 +0.04(+3.39%)
Jul 25, 2024 1.170 1.210 1.160 1.180 138,820 -0.01(-0.84%)
Jul 24, 2024 1.190 1.255 1.170 1.190 144,821 -0.02(-1.65%)
Jul 23, 2024 1.180 1.260 1.180 1.210 218,591 +0.02(+1.68%)
Jul 22, 2024 1.170 1.205 1.130 1.190 253,260 +0.03(+2.59%)
Jul 19, 2024 1.180 1.220 1.130 1.160 258,547 -0.03(-2.52%)
Jul 18, 2024 1.280 1.281 1.160 1.190 596,654 -0.08(-6.30%)
Jul 17, 2024 1.320 1.340 1.240 1.270 342,314 -0.06(-4.51%)
Jul 16, 2024 1.330 1.380 1.260 1.330 609,876 +0.01(+0.76%)
Jul 15, 2024 1.340 1.440 1.290 1.320 670,581 -0.05(-3.65%)
Jul 12, 2024 1.430 1.510 1.310 1.370 760,101 -0.06(-4.20%)
Jul 11, 2024 1.300 1.430 1.290 1.430 680,598 +0.14(+10.85%)
Jul 10, 2024 1.330 1.370 1.220 1.290 1,021,686 -0.05(-3.73%)
Jul 09, 2024 1.350 1.470 1.260 1.340 1,219,855 -0.05(-3.60%)
Jul 08, 2024 1.340 1.400 1.260 1.390 1,259,730 +0.12(+9.45%)
Jul 05, 2024 1.180 1.320 1.150 1.270 1,306,078 +0.11(+9.48%)
Jul 03, 2024 1.150 1.230 1.138 1.160 509,105 +0.02(+1.75%)
Jul 02, 2024 1.130 1.220 1.110 1.140 594,956 -0.02(-1.72%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.