Emcore Corp (NQ: EMKR )

1.170 +0.010 (+0.86%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

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 2.900 441,334 +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.