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

Emcore Corp (NQ: EMKR )

2.980 +0.010 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 3.000 3.010 2.950 2.980 134,043 +0.01(+0.34%)
Nov 26, 2024 3.000 3.020 2.950 2.970 177,174 -0.03(-1.00%)
Nov 25, 2024 2.990 3.020 2.970 3.000 177,635 +0.04(+1.35%)
Nov 22, 2024 2.960 2.990 2.950 2.960 115,013 +0.00(+0.00%)
Nov 21, 2024 2.950 2.980 2.940 2.960 172,836 +0.04(+1.37%)
Nov 20, 2024 2.950 2.990 2.910 2.920 141,234 -0.05(-1.68%)
Nov 19, 2024 2.940 2.979 2.920 2.970 184,717 +0.04(+1.37%)
Nov 18, 2024 2.930 2.980 2.890 2.930 137,703 +0.03(+1.03%)
Nov 15, 2024 2.950 2.960 2.875 2.900 291,668 -0.06(-2.03%)
Nov 14, 2024 2.960 2.990 2.940 2.960 395,049 +0.01(+0.34%)
Nov 13, 2024 2.990 3.010 2.950 2.950 193,969 -0.06(-1.99%)
Nov 12, 2024 3.030 3.030 2.970 3.010 248,699 -0.02(-0.66%)
Nov 11, 2024 3.050 3.050 2.900 3.030 2,252,758 -0.02(-0.66%)
Nov 08, 2024 3.050 3.060 3.010 3.050 4,965,408 +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 2.450 442,564 +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 54,811 +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.