Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emcore Corp
(NQ:
EMKR
)
1.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
4.903
4.919
4.880
4.895
665,489
-0.01(-0.16%)
May 28, 2015
4.826
4.911
4.819
4.903
1,130,246
+0.08(+1.59%)
May 27, 2015
4.819
4.842
4.811
4.826
1,107,282
+0.01(+0.16%)
May 26, 2015
4.826
4.834
4.811
4.819
553,032
-0.02(-0.32%)
May 22, 2015
4.811
4.834
4.834
4.834
496,669
+0.02(+0.48%)
May 21, 2015
4.811
4.842
4.796
4.811
482,838
+0.00(+0.00%)
May 20, 2015
4.803
4.819
4.796
4.811
409,736
+0.00(+0.00%)
May 19, 2015
4.842
4.842
4.780
4.811
604,139
+0.00(+0.00%)
May 18, 2015
4.803
4.842
4.796
4.811
941,489
+0.02(+0.32%)
May 15, 2015
4.857
4.880
4.788
4.796
1,897,228
+0.08(+1.63%)
May 14, 2015
4.688
4.749
4.688
4.719
346,603
+0.02(+0.49%)
May 13, 2015
4.719
4.757
4.674
4.696
356,371
-0.03(-0.65%)
May 12, 2015
4.673
4.757
4.642
4.726
418,946
+0.08(+1.65%)
May 11, 2015
4.580
4.673
4.572
4.650
471,976
+0.09(+2.02%)
May 08, 2015
4.573
4.673
4.480
4.557
369,460
+0.02(+0.34%)
May 07, 2015
4.457
4.696
4.454
4.542
672,591
+0.27(+6.29%)
May 06, 2015
4.273
4.334
4.215
4.273
76,512
-0.02(-0.36%)
May 05, 2015
4.158
4.334
4.135
4.288
210,004
+0.09(+2.20%)
May 04, 2015
4.173
4.242
4.142
4.196
151,371
+0.02(+0.55%)
May 01, 2015
4.181
4.192
4.150
4.173
32,108
-0.02(-0.37%)
Apr 30, 2015
4.196
4.219
4.142
4.188
136,606
+0.00(+0.00%)
Apr 29, 2015
4.196
4.250
4.173
4.188
51,505
-0.02(-0.55%)
Apr 28, 2015
4.173
4.250
4.173
4.211
82,967
+0.03(+0.74%)
Apr 27, 2015
4.327
4.327
4.173
4.181
175,099
-0.12(-2.68%)
Apr 24, 2015
4.296
4.296
4.211
4.296
106,478
+0.00(+0.00%)
Apr 23, 2015
4.250
4.342
4.227
4.296
67,043
+0.02(+0.36%)
Apr 22, 2015
4.288
4.311
4.211
4.281
106,914
-0.01(-0.18%)
Apr 21, 2015
4.258
4.342
4.188
4.288
66,639
+0.03(+0.72%)
Apr 20, 2015
4.188
4.265
4.181
4.258
34,492
+0.06(+1.37%)
Apr 17, 2015
4.281
4.381
4.181
4.200
65,705
-0.13(-2.93%)
Apr 16, 2015
4.342
4.381
4.327
4.327
51,385
-0.05(-1.05%)
Apr 15, 2015
4.357
4.381
4.342
4.373
45,790
+0.01(+0.18%)
Apr 14, 2015
4.334
4.381
4.334
4.365
31,282
+0.00(+0.00%)
Apr 13, 2015
4.381
4.381
4.296
4.365
58,904
-0.01(-0.18%)
Apr 10, 2015
4.342
4.411
4.342
4.373
76,186
+0.02(+0.53%)
Apr 09, 2015
4.288
4.373
4.281
4.350
236,767
+0.05(+1.07%)
Apr 08, 2015
4.181
4.311
4.127
4.304
186,951
+0.10(+2.38%)
Apr 07, 2015
4.265
4.311
4.196
4.204
117,929
-0.06(-1.44%)
Apr 06, 2015
4.204
4.288
4.204
4.265
133,037
+0.05(+1.28%)
Apr 02, 2015
4.181
4.211
4.211
4.211
52,178
+0.01(+0.18%)
Apr 01, 2015
4.188
4.211
4.150
4.204
131,754
+0.02(+0.55%)
Mar 31, 2015
4.188
4.188
4.150
4.181
30,441
-0.04(-0.91%)
Mar 30, 2015
4.158
4.219
4.150
4.219
68,025
+0.07(+1.67%)
Mar 27, 2015
4.188
4.188
4.135
4.150
30,445
-0.06(-1.46%)
Mar 26, 2015
4.135
4.219
4.135
4.211
85,046
+0.07(+1.67%)
Mar 25, 2015
4.227
4.227
4.142
4.142
177,712
-0.08(-2.00%)
Mar 24, 2015
4.196
4.227
4.150
4.227
281,362
+0.03(+0.73%)
Mar 23, 2015
4.173
4.211
4.142
4.196
246,826
+0.04(+0.92%)
Mar 20, 2015
4.196
4.211
4.135
4.158
237,702
-0.03(-0.73%)
Mar 19, 2015
4.142
4.227
4.119
4.188
67,459
+0.02(+0.55%)
Mar 18, 2015
4.181
4.227
4.112
4.165
138,500
-0.06(-1.45%)
Mar 17, 2015
4.219
4.227
4.165
4.227
88,851
+0.02(+0.36%)
Mar 16, 2015
4.227
4.258
4.188
4.211
79,651
+0.00(+0.00%)
Mar 13, 2015
4.188
4.227
4.127
4.211
120,055
+0.04(+0.92%)
Mar 12, 2015
4.204
4.204
4.150
4.173
54,562
+0.02(+0.56%)
Mar 11, 2015
4.158
4.211
4.127
4.150
74,681
+0.00(+0.00%)
Mar 10, 2015
4.219
4.242
4.150
4.150
67,614
-0.08(-2.00%)
Mar 09, 2015
4.219
4.242
4.188
4.235
89,072
+0.03(+0.73%)
Mar 06, 2015
4.150
4.265
4.150
4.204
273,860
+0.06(+1.48%)
Mar 05, 2015
4.150
4.173
4.135
4.142
53,281
-0.01(-0.19%)
Mar 04, 2015
4.119
4.185
4.127
4.150
90,181
+0.02(+0.56%)
Mar 03, 2015
4.219
4.227
4.119
4.127
205,043
-0.08(-2.01%)
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
.