Emcore Corp (NQ: EMKR )
1.164
+0.004
(+0.34%)
Streaming Delayed Price
Updated: 9:52 AM EDT, Jul 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jul 01, 2024 | 1.200 | 1.370 | 1.110 | 1.160 | 2,193,187 | -0.02(-1.69%) |
| Jun 28, 2024 | 1.150 | 1.250 | 1.060 | 1.180 | 779,370 | +0.04(+3.96%) |
| Jun 27, 2024 | 1.220 | 1.248 | 1.090 | 1.135 | 846,373 | -0.07(-6.20%) |
| Jun 26, 2024 | 1.170 | 1.225 | 1.120 | 1.210 | 671,187 | +0.05(+4.31%) |
| Jun 25, 2024 | 1.200 | 1.200 | 1.050 | 1.160 | 844,046 | +0.00(+0.00%) |
| Jun 24, 2024 | 1.180 | 1.260 | 1.150 | 1.160 | 980,690 | +0.00(+0.00%) |
| Jun 21, 2024 | 1.110 | 1.280 | 1.110 | 1.160 | 1,872,703 | +0.01(+0.87%) |
| Jun 20, 2024 | 0.9470 | 1.190 | 0.9450 | 1.150 | 2,724,558 | +0.22(+23.35%) |
| Jun 18, 2024 | 0.9900 | 1.000 | 0.8900 | 0.9323 | 1,559,730 | -0.09(-8.60%) |
| Jun 17, 2024 | 0.9100 | 1.250 | 0.9100 | 1.020 | 10,732,658 | +0.16(+18.47%) |
| Jun 14, 2024 | 0.8635 | 0.9030 | 0.8099 | 0.8610 | 802,115 | -0.01(-1.32%) |
| Jun 13, 2024 | 0.8800 | 0.8880 | 0.8550 | 0.8725 | 156,546 | -0.02(-2.22%) |
| Jun 12, 2024 | 0.8300 | 0.9000 | 0.8154 | 0.8923 | 384,704 | +0.08(+9.48%) |
| Jun 11, 2024 | 0.8201 | 0.8400 | 0.7844 | 0.8150 | 166,543 | -0.03(-3.10%) |
| Jun 10, 2024 | 0.8808 | 0.9043 | 0.8200 | 0.8411 | 230,856 | -0.05(-5.76%) |
| Jun 07, 2024 | 0.9900 | 0.9900 | 0.8833 | 0.8925 | 312,603 | -0.11(-10.75%) |
| Jun 06, 2024 | 0.8930 | 1.000 | 0.8700 | 1.000 | 943,428 | +0.12(+14.14%) |
| Jun 05, 2024 | 0.8710 | 0.8950 | 0.8300 | 0.8761 | 388,428 | +0.04(+4.30%) |
| Jun 04, 2024 | 0.8240 | 0.8868 | 0.7950 | 0.8400 | 256,656 | +0.02(+2.69%) |
| Jun 03, 2024 | 0.8200 | 0.8300 | 0.7899 | 0.8180 | 173,680 | +0.01(+1.11%) |
| May 31, 2024 | 0.8300 | 0.8325 | 0.8042 | 0.8090 | 160,649 | -0.01(-0.86%) |
| May 30, 2024 | 0.8300 | 0.8551 | 0.7900 | 0.8160 | 354,888 | -0.03(-3.69%) |
| May 29, 2024 | 0.9000 | 0.9389 | 0.8300 | 0.8473 | 459,768 | -0.05(-5.98%) |
| May 28, 2024 | 0.9550 | 0.9700 | 0.8910 | 0.9012 | 385,970 | -0.04(-4.53%) |
| May 24, 2024 | 0.9990 | 1.000 | 0.9250 | 0.9440 | 264,743 | -0.03(-3.54%) |
| May 23, 2024 | 0.9800 | 1.000 | 0.9500 | 0.9786 | 242,824 | +0.00(+0.00%) |
| May 22, 2024 | 1.010 | 1.020 | 0.9700 | 0.9786 | 260,138 | -0.01(-1.16%) |
| May 21, 2024 | 1.020 | 1.020 | 0.9700 | 0.9901 | 255,490 | -0.03(-2.93%) |
| May 20, 2024 | 1.040 | 1.060 | 1.000 | 1.020 | 309,249 | -0.04(-3.77%) |
| May 17, 2024 | 1.080 | 1.080 | 1.020 | 1.060 | 195,026 | +0.00(+0.00%) |
| May 16, 2024 | 1.060 | 1.090 | 1.040 | 1.060 | 296,571 | -0.02(-1.85%) |
| May 15, 2024 | 1.040 | 1.090 | 1.010 | 1.080 | 648,030 | +0.06(+5.88%) |
| May 14, 2024 | 1.000 | 1.030 | 0.9800 | 1.020 | 679,292 | +0.02(+2.00%) |
| May 13, 2024 | 1.050 | 1.050 | 0.9701 | 1.000 | 821,000 | -0.05(-4.76%) |
| May 10, 2024 | 1.110 | 1.120 | 1.010 | 1.050 | 1,247,362 | -0.06(-5.41%) |
| May 09, 2024 | 1.350 | 1.440 | 1.050 | 1.110 | 5,657,591 | -1.79(-61.72%) |
| May 08, 2024 | 2.860 | 2.930 | 2.690 | 2.900 | 441,926 | +0.03(+1.05%) |
| May 07, 2024 | 2.740 | 2.960 | 2.720 | 2.870 | 203,730 | +0.15(+5.51%) |
| May 06, 2024 | 2.630 | 2.790 | 2.620 | 2.720 | 103,243 | +0.07(+2.64%) |
| May 03, 2024 | 2.610 | 2.750 | 2.550 | 2.650 | 81,690 | +0.08(+3.11%) |
| May 02, 2024 | 2.640 | 2.850 | 2.530 | 2.570 | 161,718 | -0.03(-1.15%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- US investigating some Jeep and Ram vehicles after getting complaints of abrupt engine stalling
- Stock market today: Wall Street recovers from its worst week since April as Big Tech rebounds
- EPA awards $4.3 billion to fund projects in 30 states to reduce climate pollution
- Philippine president orders shutdown of Chinese-run online gambling outfits employing thousands.
- Olympic marketing deal hopes to meet young fans where they are - on Roblox
- Anti-whaling campaigner Paul Watson arrested in Greenland. He faces possible extradition to Japan
- Air travel delays continue, though most airlines have recovered from global tech outage
- China moves to pep up its slowing economy, lays out roadmap for its future
- Troubled Boeing stays close to the ground at a major UK air show
- What to stream this week: Ice Spice, Ghostbusters, Bob Marley, Wayne Brady and new 'Futurama'
Most Read
- Willpower aside, exercising requires budgeting time and money • Business
- Minnesota's 50 highest-paid executives, with No. 1 at $59.5M • Business
- How a flamingo inspired a Minneapolis PR expert to rebrand her Lola Red agency • Business
- Air travel delays continue, though most airlines have recovered from global tech outage • Business
- Hacks at Twin Cities medical firms affect more than 1 million customers • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.