Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.