Emcore Corp (NQ: EMKR )

1.960 -0.050 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 -68.37 -69.03 -68.11 -68.37 4,294,961,413 +0.00(+0.00%)
Nov 26, 2014 -68.90 -68.76 -68.76 -68.76 4,294,963,501 +0.00(+0.00%)
Nov 25, 2014 -69.42 -69.55 -69.03 -69.29 4,294,963,773 +0.00(+0.00%)
Nov 24, 2014 -68.50 -69.69 -68.43 -69.42 4,294,959,484 +0.00(+0.00%)
Nov 21, 2014 -68.76 -69.16 -67.75 -68.76 4,294,944,482 +0.00(+0.00%)
Nov 20, 2014 -68.11 -68.37 -67.98 -68.11 4,294,960,768 +0.00(+0.00%)
Nov 19, 2014 -67.84 -68.50 -67.71 -67.71 4,294,955,245 +0.00(+0.00%)
Nov 18, 2014 -67.98 -69.03 -67.71 -68.37 4,294,960,860 +0.00(+0.00%)
Nov 17, 2014 -67.84 -69.03 -67.71 -67.71 4,294,959,444 +0.00(+0.00%)
Nov 14, 2014 -67.98 -68.63 -67.84 -67.84 4,294,957,019 +0.00(+0.00%)
Nov 13, 2014 -68.11 -68.63 -67.84 -68.11 4,294,960,722 +0.00(+0.00%)
Nov 12, 2014 -68.50 -69.03 -68.24 -68.37 4,294,963,421 +0.00(+0.00%)
Nov 11, 2014 -67.84 -69.69 -67.84 -69.03 4,294,932,406 +0.00(+0.00%)
Nov 10, 2014 -67.98 -68.37 -67.71 -68.11 4,294,960,503 +0.00(+0.00%)
Nov 07, 2014 -67.71 -68.63 -67.71 -68.37 4,294,947,711 +0.00(+0.00%)
Nov 06, 2014 -67.98 -68.76 -67.52 -68.11 4,294,961,286 +0.00(+0.00%)
Nov 05, 2014 -68.37 -68.37 -67.32 -67.84 4,294,958,639 +0.00(+0.00%)
Nov 04, 2014 -67.98 -68.76 -67.19 -68.37 4,294,961,083 +0.00(+0.00%)
Nov 03, 2014 -67.58 -68.90 -67.58 -68.50 4,294,958,776 +0.00(+0.00%)
Oct 31, 2014 -68.90 -69.03 -67.71 -67.84 4,294,953,745 +0.00(+0.00%)
Oct 30, 2014 -68.63 -69.42 -67.32 -68.11 4,294,956,914 +0.00(+0.00%)
Oct 29, 2014 -67.98 -69.03 -67.19 -68.90 4,294,950,338 +0.00(+0.00%)
Oct 28, 2014 -67.84 -68.37 -67.32 -67.71 4,294,951,729 +0.00(+0.00%)
Oct 27, 2014 -68.76 -68.63 -67.06 -67.84 4,294,951,463 +0.00(+0.00%)
Oct 24, 2014 -70.08 -70.08 -66.99 -68.63 4,294,938,245 +0.00(+0.00%)
Oct 23, 2014 -69.16 -71.00 -66.66 -67.84 4,294,827,121 +0.00(+0.00%)
Oct 22, 2014 -74.02 -75.47 -73.24 -73.63 4,294,952,996 +0.00(+0.00%)
Oct 21, 2014 -73.50 -75.60 -73.50 -75.08 4,294,955,716 +0.00(+0.00%)
Oct 20, 2014 -73.63 -73.63 -72.45 -73.63 4,294,954,362 +0.00(+0.00%)
Oct 17, 2014 -74.02 -74.94 -72.31 -73.37 4,294,956,936 +0.00(+0.00%)
Oct 16, 2014 -72.31 -74.94 -72.05 -74.02 4,294,944,898 +0.00(+0.00%)
Oct 15, 2014 -70.61 -74.16 -70.21 -73.37 4,294,949,566 +0.00(+0.00%)
Oct 14, 2014 -71.79 -73.63 -71.13 -71.39 4,294,954,850 +0.00(+0.00%)
Oct 13, 2014 -70.34 -72.97 -69.82 -71.00 4,294,957,094 +0.00(+0.00%)
Oct 10, 2014 -72.31 -72.97 -70.08 -70.34 4,294,948,029 +0.00(+0.00%)
Oct 09, 2014 -73.37 -74.16 -71.79 -72.84 4,294,947,499 +0.00(+0.00%)
Oct 08, 2014 -70.08 -74.02 -70.08 -73.63 4,294,933,535 +0.00(+0.00%)
Oct 07, 2014 -71.53 -73.10 -70.21 -70.34 4,294,936,443 +0.00(+0.00%)
Oct 06, 2014 -73.76 -75.47 -71.66 -71.92 4,294,939,561 +0.00(+0.00%)
Oct 03, 2014 -74.94 -76.26 -73.63 -73.76 4,294,942,774 +0.00(+0.00%)
Oct 02, 2014 -73.50 -74.94 -72.84 -74.94 4,294,950,865 +0.00(+0.00%)
Oct 01, 2014 -74.81 -75.34 -73.10 -74.02 4,294,949,730 +0.00(+0.00%)
Sep 30, 2014 -75.60 -76.26 -73.63 -74.81 4,294,943,590 +0.00(+0.00%)
Sep 29, 2014 -76.13 -76.79 -72.97 -75.73 4,294,910,871 +0.00(+0.00%)
Sep 26, 2014 -76.65 -79.28 -76.26 -79.02 4,294,913,762 +0.00(+0.00%)
Sep 25, 2014 -77.57 -77.97 -75.60 -77.18 4,294,948,497 +0.00(+0.00%)
Sep 24, 2014 -78.23 -78.44 -76.26 -77.71 4,294,941,317 +0.00(+0.00%)
Sep 23, 2014 -77.18 -79.28 -75.60 -78.23 4,294,895,930 +0.00(+0.00%)
Sep 22, 2014 -74.29 -78.10 -74.29 -77.84 4,294,875,303 +0.00(+0.00%)
Sep 19, 2014 -70.08 -76.52 -70.08 -76.26 4,294,661,413 +0.00(+0.00%)
Sep 18, 2014 -77.31 -77.57 -70.61 -70.61 4,294,308,264 +0.00(+0.00%)
Sep 17, 2014 -54.56 -56.80 -54.56 -56.41 4,294,959,785 +0.00(+0.00%)
Sep 16, 2014 -54.04 -55.35 -54.04 -54.83 4,294,962,255 +0.00(+0.00%)
Sep 15, 2014 -55.75 -56.01 -53.78 -54.56 4,294,960,887 +0.00(+0.00%)
Sep 12, 2014 -55.09 -57.19 -55.09 -56.01 4,294,962,995 +0.00(+0.00%)
Sep 11, 2014 -55.62 -55.62 -54.56 -54.96 4,294,957,635 +0.00(+0.00%)
Sep 10, 2014 -55.49 -55.49 -54.74 -55.22 4,294,960,519 +0.00(+0.00%)
Sep 09, 2014 -56.67 -57.19 -55.62 -55.88 4,294,962,282 +0.00(+0.00%)
Sep 08, 2014 -56.01 -57.33 -56.01 -56.93 4,294,963,961 +0.00(+0.00%)
Sep 05, 2014 -56.67 -57.19 -56.01 -56.41 4,294,962,318 +0.00(+0.00%)
Sep 04, 2014 -57.46 -57.59 -56.93 -57.06 4,294,960,691 +0.00(+0.00%)
Sep 03, 2014 -57.98 -58.64 -57.26 -57.46 4,294,962,665 +0.00(+0.00%)
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.