Indicators

Emcore Corp (NQ: EMKR )

1.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.520	3.565	3.466	3.474	252,435	-0.06(-1.74%)
Apr 27, 2012	3.420	3.551	3.358	3.535	284,673	+0.14(+4.07%)
Apr 26, 2012	3.328	3.435	3.320	3.397	97,063	+0.05(+1.61%)
Apr 25, 2012	3.251	3.381	3.189	3.343	203,949	+0.13(+4.07%)
Apr 24, 2012	3.151	3.297	3.151	3.212	158,910	+0.08(+2.70%)
Apr 23, 2012	2.997	3.274	2.928	3.128	420,470	+0.08(+2.52%)
Apr 20, 2012	3.282	3.282	3.005	3.051	376,926	-0.15(-4.80%)
Apr 19, 2012	3.243	3.312	3.189	3.205	108,853	-0.04(-1.18%)
Apr 18, 2012	3.282	3.289	3.189	3.243	112,686	-0.07(-2.09%)
Apr 17, 2012	3.197	3.351	3.159	3.312	180,140	+0.15(+4.87%)
Apr 16, 2012	3.282	3.289	3.120	3.159	215,115	-0.08(-2.61%)
Apr 13, 2012	3.489	3.489	3.228	3.243	187,756	-0.26(-7.46%)
Apr 12, 2012	3.374	3.551	3.374	3.504	139,189	+0.13(+3.87%)
Apr 11, 2012	3.251	3.466	3.251	3.374	258,520	+0.17(+5.28%)
Apr 10, 2012	3.428	3.527	3.166	3.205	375,029	-0.22(-6.29%)
Apr 09, 2012	3.435	3.520	3.405	3.420	196,703	-0.11(-3.05%)
Apr 05, 2012	3.428	3.558	3.428	3.527	129,851	+0.08(+2.23%)
Apr 04, 2012	3.474	3.574	3.420	3.451	264,778	-0.11(-3.02%)
Apr 03, 2012	3.643	3.658	3.474	3.558	225,846	-0.10(-2.73%)

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.