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 (%)
May 30, 2014 -56.54 -56.54 -54.30 -56.14 4,294,958,991 +0.00(+0.00%)
May 29, 2014 -52.46 -57.33 -51.94 -56.41 4,294,954,172 +0.00(+0.00%)
May 28, 2014 -51.01 -53.25 -51.01 -52.86 4,294,961,585 +0.00(+0.00%)
May 27, 2014 -52.59 -53.25 -51.01 -51.67 4,294,956,310 +0.00(+0.00%)
May 23, 2014 -50.88 -51.94 -51.94 -51.94 4,294,961,280 +0.00(+0.00%)
May 22, 2014 -48.65 -52.20 -48.65 -51.15 4,294,945,344 +0.00(+0.00%)
May 21, 2014 -49.96 -50.55 -48.65 -48.65 4,294,957,390 +0.00(+0.00%)
May 20, 2014 -50.75 -50.75 -48.91 -49.57 4,294,961,224 +0.00(+0.00%)
May 19, 2014 -49.96 -52.59 -48.27 -50.09 4,294,956,700 +0.00(+0.00%)
May 16, 2014 -49.83 -50.49 -47.86 -50.49 4,294,957,301 +0.00(+0.00%)
May 15, 2014 -47.20 -49.57 -46.02 -49.44 4,294,958,803 +0.00(+0.00%)
May 14, 2014 -50.23 -50.23 -47.07 -47.07 4,294,951,069 +0.00(+0.00%)
May 13, 2014 -51.67 -51.71 -49.44 -49.96 4,294,957,540 +0.00(+0.00%)
May 12, 2014 -51.80 -53.25 -50.62 -51.28 4,294,951,809 +0.00(+0.00%)
May 09, 2014 -51.01 -52.46 -47.86 -51.41 4,294,922,908 +0.00(+0.00%)
May 08, 2014 -59.30 -59.56 -47.99 -51.28 4,294,887,078 +0.00(+0.00%)
May 07, 2014 -64.95 -65.35 -59.82 -60.09 4,294,950,192 +0.00(+0.00%)
May 06, 2014 -64.56 -65.21 -63.11 -64.29 4,294,959,852 +0.00(+0.00%)
May 05, 2014 -64.03 -64.95 -63.51 -64.56 4,294,963,266 +0.00(+0.00%)
May 02, 2014 -63.51 -64.16 -63.51 -63.83 4,294,964,763 +0.00(+0.00%)
May 01, 2014 -63.77 -65.74 -63.11 -63.51 4,294,960,683 +0.00(+0.00%)
Apr 30, 2014 -63.64 -64.82 -63.04 -63.51 4,294,960,811 +0.00(+0.00%)
Apr 29, 2014 -62.98 -64.03 -62.45 -63.64 4,294,963,587 +0.00(+0.00%)
Apr 28, 2014 -63.77 -65.21 -62.59 -63.11 4,294,964,957 +0.00(+0.00%)
Apr 25, 2014 -65.08 -65.48 -62.85 -64.03 4,294,961,430 +0.00(+0.00%)
Apr 24, 2014 -65.87 -66.79 -64.56 -65.61 4,294,964,099 +0.00(+0.00%)
Apr 23, 2014 -64.95 -67.45 -64.95 -65.28 4,294,957,356 +0.00(+0.00%)
Apr 22, 2014 -65.21 -65.87 -64.56 -65.21 4,294,964,023 +0.00(+0.00%)
Apr 21, 2014 -64.56 -66.27 -63.24 -65.61 4,294,964,244 +0.00(+0.00%)
Apr 17, 2014 -63.90 -64.16 -64.16 -64.16 4,294,965,821 +0.00(+0.00%)
Apr 16, 2014 -64.03 -64.82 -63.11 -63.77 4,294,963,203 +0.00(+0.00%)
Apr 15, 2014 -63.51 -64.43 -63.11 -63.77 4,294,964,164 +0.00(+0.00%)
Apr 14, 2014 -63.51 -64.29 -63.37 -63.77 4,294,962,352 +0.00(+0.00%)
Apr 11, 2014 -64.03 -64.16 -63.24 -63.37 4,294,959,119 +0.00(+0.00%)
Apr 10, 2014 -66.27 -66.79 -63.77 -64.56 4,294,963,275 +0.00(+0.00%)
Apr 09, 2014 -65.74 -66.92 -65.61 -66.27 4,294,964,532 +0.00(+0.00%)
Apr 08, 2014 -65.08 -66.92 -65.08 -65.87 4,294,962,137 +0.00(+0.00%)
Apr 07, 2014 -66.53 -66.66 -64.56 -65.21 4,294,963,770 +0.00(+0.00%)
Apr 04, 2014 -69.03 -69.69 -66.27 -66.40 4,294,962,971 +0.00(+0.00%)
Apr 03, 2014 -67.06 -69.16 -67.06 -68.83 4,294,961,696 +0.00(+0.00%)
Apr 02, 2014 -66.27 -67.71 -66.27 -67.32 4,294,958,554 +0.00(+0.00%)
Apr 01, 2014 -66.92 -67.45 -64.16 -66.66 4,294,955,862 +0.00(+0.00%)
Mar 31, 2014 -64.03 -66.66 -64.03 -66.40 4,294,960,442 +0.00(+0.00%)
Mar 28, 2014 -64.43 -65.87 -63.64 -64.03 4,294,961,762 +0.00(+0.00%)
Mar 27, 2014 -62.72 -64.43 -62.45 -64.16 4,294,962,052 +0.00(+0.00%)
Mar 26, 2014 -65.87 -65.87 -62.59 -62.72 4,294,958,416 +0.00(+0.00%)
Mar 25, 2014 -66.00 -66.79 -65.08 -65.61 4,294,962,750 +0.00(+0.00%)
Mar 24, 2014 -66.66 -67.45 -65.35 -65.74 4,294,958,657 +0.00(+0.00%)
Mar 21, 2014 -66.53 -67.32 -66.00 -66.27 4,294,958,789 +0.00(+0.00%)
Mar 20, 2014 -67.84 -68.04 -66.40 -66.79 4,294,960,544 +0.00(+0.00%)
Mar 19, 2014 -69.42 -69.62 -67.84 -68.24 4,294,957,250 +0.00(+0.00%)
Mar 18, 2014 -65.74 -69.29 -65.61 -69.03 4,294,949,258 +0.00(+0.00%)
Mar 17, 2014 -66.27 -67.98 -65.08 -66.14 4,294,954,438 +0.00(+0.00%)
Mar 14, 2014 -67.45 -68.89 -66.00 -66.53 4,294,961,085 +0.00(+0.00%)
Mar 13, 2014 -66.79 -71.32 -66.66 -67.71 4,294,929,059 +0.00(+0.00%)
Mar 12, 2014 -66.66 -67.98 -65.61 -67.06 4,294,955,203 +0.00(+0.00%)
Mar 11, 2014 -67.32 -68.37 -66.20 -66.66 4,294,962,641 +0.00(+0.00%)
Mar 10, 2014 -67.71 -68.24 -66.79 -67.71 4,294,961,756 +0.00(+0.00%)
Mar 07, 2014 -67.32 -67.98 -65.61 -67.84 4,294,958,261 +0.00(+0.00%)
Mar 06, 2014 -65.61 -68.24 -65.61 -67.19 4,294,944,780 +0.00(+0.00%)
Mar 05, 2014 -64.95 -66.40 -63.24 -65.61 4,294,947,021 +0.00(+0.00%)
Mar 04, 2014 -64.43 -65.61 -64.03 -64.56 4,294,956,259 +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.