Skip to main content

Emcore Corp (NQ: EMKR )

0.3599 -0.0023 (-0.64%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.3465 0.3699 0.3408 0.3622 641,110 +0.01(+4.14%)
Mar 26, 2024 0.3599 0.3883 0.3360 0.3478 1,744,199 -0.03(-7.75%)
Mar 25, 2024 0.3814 0.3899 0.3699 0.3770 409,312 -0.00(-1.13%)
Mar 22, 2024 0.3760 0.3950 0.3700 0.3813 252,070 -0.00(-0.99%)
Mar 21, 2024 0.3900 0.3980 0.3777 0.3851 280,759 +0.00(+0.86%)
Mar 20, 2024 0.3900 0.4000 0.3810 0.3818 308,270 -0.01(-3.34%)
Mar 19, 2024 0.3900 0.4109 0.3900 0.3950 447,033 +0.02(+3.95%)
Mar 18, 2024 0.4000 0.3990 0.3800 0.3800 220,896 +0.00(+0.00%)
Mar 15, 2024 0.3806 0.3990 0.3800 0.3800 477,454 +0.00(+0.00%)
Mar 14, 2024 0.3903 0.3980 0.3730 0.3800 372,804 -0.01(-2.56%)
Mar 13, 2024 0.4100 0.4100 0.3820 0.3900 477,776 -0.01(-2.99%)
Mar 12, 2024 0.3977 0.4198 0.3920 0.4020 404,535 +0.00(+0.50%)
Mar 11, 2024 0.4030 0.4100 0.4000 0.4000 254,992 -0.00(-0.74%)
Mar 08, 2024 0.4033 0.4300 0.3862 0.4030 469,691 +0.00(+0.12%)
Mar 07, 2024 0.4142 0.4400 0.3950 0.4025 276,400 -0.01(-1.83%)
Mar 06, 2024 0.4400 0.4400 0.4030 0.4100 366,013 -0.01(-2.89%)
Mar 05, 2024 0.4478 0.4600 0.4202 0.4222 280,925 -0.02(-4.05%)
Mar 04, 2024 0.4100 0.4600 0.4080 0.4400 821,400 +0.03(+7.29%)
Mar 01, 2024 0.4345 0.4397 0.4100 0.4101 467,952 -0.01(-2.87%)
Feb 29, 2024 0.4250 0.4390 0.4060 0.4222 252,925 +0.00(+0.52%)
Feb 28, 2024 0.4400 0.4400 0.4140 0.4200 372,537 -0.02(-4.52%)
Feb 27, 2024 0.4200 0.4460 0.4200 0.4399 732,980 +0.03(+7.32%)
Feb 26, 2024 0.4055 0.4300 0.4000 0.4099 212,281 -0.00(-0.27%)
Feb 23, 2024 0.4001 0.4200 0.3500 0.4110 1,035,307 -0.01(-1.30%)
Feb 22, 2024 0.4255 0.4359 0.4017 0.4164 378,276 -0.02(-5.15%)
Feb 21, 2024 0.4404 0.4700 0.3900 0.4390 651,527 -0.01(-2.01%)
Feb 20, 2024 0.4600 0.4861 0.4380 0.4480 1,152,236 +0.01(+2.31%)
Feb 16, 2024 0.4291 0.4379 0.4065 0.4379 828,935 +0.01(+3.04%)
Feb 15, 2024 0.3400 0.4400 0.3400 0.4250 3,877,383 +0.06(+17.40%)
Feb 14, 2024 0.3800 0.3800 0.3077 0.3620 4,580,804 +0.00(+0.89%)
Feb 13, 2024 0.3900 0.3985 0.3588 0.3588 1,802,080 -0.03(-6.81%)
Feb 12, 2024 0.4080 0.4200 0.3820 0.3850 2,683,399 +0.00(+0.79%)
Feb 09, 2024 0.4600 0.5000 0.3800 0.3820 5,022,877 -0.25(-39.25%)
Feb 08, 2024 0.6221 0.6400 0.6000 0.6288 772,720 -0.00(-0.19%)
Feb 07, 2024 0.6500 0.6686 0.6000 0.6300 581,666 -0.02(-3.08%)
Feb 06, 2024 0.6890 0.6890 0.6300 0.6500 590,120 -0.00(-0.14%)
Feb 05, 2024 0.6833 0.6900 0.6500 0.6509 1,171,541 -0.01(-0.87%)
Feb 02, 2024 0.6400 0.7200 0.6300 0.6566 1,856,790 +0.03(+4.96%)
Feb 01, 2024 0.6200 0.6295 0.5824 0.6256 231,284 +0.04(+6.11%)
Jan 31, 2024 0.6400 0.6498 0.5300 0.5896 847,611 -0.03(-5.51%)
Jan 30, 2024 0.6600 0.6600 0.6100 0.6240 500,328 -0.02(-3.55%)
Jan 29, 2024 0.6600 0.6700 0.6111 0.6470 692,165 +0.02(+2.37%)
Jan 26, 2024 0.6900 0.6969 0.6102 0.6320 1,611,497 -0.04(-5.67%)
Jan 25, 2024 0.6100 0.6879 0.6100 0.6700 1,572,164 +0.07(+11.91%)
Jan 24, 2024 0.6022 0.6099 0.5813 0.5987 338,338 +0.02(+2.99%)
Jan 23, 2024 0.6000 0.6299 0.5721 0.5813 341,837 -0.01(-1.46%)
Jan 22, 2024 0.6340 0.6400 0.5529 0.5899 616,833 +0.05(+9.04%)
Jan 19, 2024 0.5500 0.5899 0.5100 0.5410 532,630 +0.02(+4.04%)
Jan 18, 2024 0.5500 0.5500 0.5200 0.5200 107,298 +0.00(+0.72%)
Jan 17, 2024 0.5500 0.5600 0.5102 0.5163 407,553 -0.04(-7.41%)
Jan 16, 2024 0.5714 0.6387 0.5550 0.5576 867,895 +0.00(+0.11%)
Jan 12, 2024 0.5500 0.5852 0.4979 0.5570 968,512 +0.06(+11.40%)
Jan 11, 2024 0.4602 0.5649 0.4466 0.5000 1,292,811 +0.04(+8.65%)
Jan 10, 2024 0.4500 0.4610 0.4445 0.4602 285,943 +0.01(+2.95%)
Jan 09, 2024 0.4500 0.4600 0.4351 0.4470 74,318 -0.00(-0.64%)
Jan 08, 2024 0.4600 0.4679 0.4400 0.4499 166,453 -0.01(-2.28%)
Jan 05, 2024 0.4728 0.4930 0.4604 0.4604 142,254 -0.01(-2.62%)
Jan 04, 2024 0.4900 0.4950 0.4700 0.4728 190,380 -0.02(-4.48%)
Jan 03, 2024 0.4900 0.5000 0.4731 0.4950 527,182 +0.00(+0.81%)
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.