Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	98.40	98.87	95.70	97.00	27,493	+0.00(+0.00%)
May 27, 2021	98.80	100.20	94.60	97.00	36,155	-1.40(-1.42%)
May 26, 2021	93.80	98.94	92.80	98.40	100,284	+10.10(+11.44%)
May 25, 2021	91.00	93.70	88.30	88.30	46,870	-2.50(-2.75%)
May 24, 2021	91.80	92.99	88.10	90.80	42,497	-1.10(-1.20%)
May 21, 2021	94.20	95.00	87.80	91.90	71,956	-0.80(-0.86%)
May 20, 2021	88.10	94.05	88.00	92.70	112,410	+4.90(+5.58%)
May 19, 2021	80.10	88.50	77.50	87.80	153,191	+6.10(+7.47%)
May 18, 2021	81.50	83.70	80.10	81.70	74,622	+0.80(+0.99%)
May 17, 2021	77.00	82.20	76.68	80.90	81,306	+4.00(+5.20%)
May 14, 2021	73.20	78.05	72.11	76.90	78,573	+3.90(+5.34%)
May 13, 2021	71.40	74.00	69.60	73.00	49,790	+2.30(+3.25%)
May 12, 2021	73.80	73.90	69.80	70.70	32,608	-4.20(-5.61%)
May 11, 2021	70.50	76.70	69.00	74.90	47,013	+0.30(+0.40%)
May 10, 2021	72.50	77.86	71.00	74.60	75,390	+1.80(+2.47%)
May 07, 2021	63.20	73.00	62.90	72.80	171,348	+10.30(+16.48%)
May 06, 2021	63.60	64.61	57.50	62.50	76,912	+1.40(+2.29%)
May 05, 2021	62.50	63.00	61.10	61.10	18,094	-0.90(-1.45%)
May 04, 2021	61.50	62.40	59.70	62.00	27,049	-0.40(-0.64%)

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.