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
)
0.8925
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2018
5.100
5.200
5.050
5.100
322,002
+0.05(+0.99%)
May 30, 2018
5.050
5.150
4.950
5.050
269,307
+0.00(+0.00%)
May 29, 2018
5.050
5.100
4.955
5.050
134,404
-0.05(-0.98%)
May 25, 2018
5.100
5.100
5.100
0
+0.05(+0.99%)
May 24, 2018
5.050
5.100
5.000
5.050
160,566
+0.00(+0.00%)
May 23, 2018
4.900
5.125
4.825
5.050
315,788
+0.15(+3.06%)
May 22, 2018
4.700
4.950
4.675
4.900
226,343
+0.23(+4.81%)
May 21, 2018
4.650
4.800
4.625
4.675
181,442
+0.02(+0.54%)
May 18, 2018
4.800
4.800
4.650
4.650
108,950
-0.10(-2.11%)
May 17, 2018
4.700
4.800
4.650
4.750
414,791
+0.05(+1.06%)
May 16, 2018
4.650
4.750
4.650
4.700
197,726
+0.10(+2.17%)
May 15, 2018
4.650
4.700
4.600
4.600
203,352
-0.08(-1.60%)
May 14, 2018
4.800
4.900
4.650
4.675
259,500
-0.08(-1.58%)
May 11, 2018
4.900
4.975
4.650
4.750
248,722
-0.15(-3.06%)
May 10, 2018
5.150
5.150
4.875
4.900
162,983
-0.20(-3.92%)
May 09, 2018
4.950
5.200
4.850
5.100
167,895
+0.20(+4.08%)
May 08, 2018
4.950
5.000
4.850
4.900
187,742
-0.05(-1.01%)
May 07, 2018
5.050
5.050
4.925
4.950
178,186
-0.10(-1.98%)
May 04, 2018
5.000
5.177
4.975
5.050
416,887
+0.20(+4.12%)
May 03, 2018
4.450
4.900
4.450
4.850
209,546
+0.10(+2.11%)
May 02, 2018
4.750
4.850
4.700
4.750
162,666
+0.00(+0.00%)
May 01, 2018
4.550
4.800
4.525
4.750
235,112
+0.25(+5.56%)
Apr 30, 2018
4.600
4.650
4.500
4.500
152,476
-0.08(-1.64%)
Apr 27, 2018
4.750
4.750
4.550
4.575
192,792
-0.17(-3.68%)
Apr 26, 2018
4.500
4.850
4.500
4.750
270,162
+0.30(+6.74%)
Apr 25, 2018
4.550
4.550
4.400
4.450
359,729
-0.15(-3.26%)
Apr 24, 2018
4.650
4.750
4.550
4.600
169,384
-0.10(-2.13%)
Apr 23, 2018
4.650
4.700
4.550
4.700
197,295
+0.00(+0.00%)
Apr 20, 2018
4.600
4.850
4.600
4.700
109,296
+0.05(+1.08%)
Apr 19, 2018
4.750
4.900
4.600
4.650
191,561
-0.05(-1.06%)
Apr 18, 2018
4.750
4.850
4.700
4.700
116,444
-0.05(-1.05%)
Apr 17, 2018
4.800
4.900
4.700
4.750
285,251
+0.00(+0.00%)
Apr 16, 2018
4.900
4.900
4.700
4.750
136,862
-0.15(-3.06%)
Apr 13, 2018
4.950
4.950
4.800
4.900
183,124
-0.05(-1.01%)
Apr 12, 2018
4.850
5.050
4.800
4.950
196,877
+0.08(+1.54%)
Apr 11, 2018
5.050
5.050
4.850
4.875
225,174
-0.12(-2.50%)
Apr 10, 2018
5.000
5.250
4.900
5.000
440,052
-0.60(-10.71%)
Apr 09, 2018
5.650
5.700
5.550
5.600
114,342
+0.00(+0.00%)
Apr 06, 2018
5.800
5.850
5.450
5.600
185,746
-0.20(-3.45%)
Apr 05, 2018
5.650
5.850
5.650
5.800
132,580
+0.15(+2.65%)
Apr 04, 2018
5.450
5.750
5.400
5.650
115,679
+0.10(+1.80%)
Apr 03, 2018
5.550
5.650
5.500
5.550
86,563
+0.00(+0.00%)
Apr 02, 2018
5.700
5.700
5.500
5.550
149,095
-0.15(-2.63%)
Mar 29, 2018
5.700
5.700
5.700
0
+0.05(+0.88%)
Mar 28, 2018
5.800
5.800
5.600
5.650
272,305
-0.10(-1.74%)
Mar 27, 2018
5.950
5.950
5.650
5.750
157,757
-0.15(-2.54%)
Mar 26, 2018
5.900
6.000
5.750
5.900
148,856
+0.05(+0.85%)
Mar 23, 2018
6.050
6.150
5.800
5.850
249,571
-0.25(-4.10%)
Mar 22, 2018
6.100
6.250
5.975
6.100
197,080
-0.05(-0.81%)
Mar 21, 2018
5.900
6.300
5.850
6.150
212,799
+0.20(+3.36%)
Mar 20, 2018
6.200
6.250
5.850
5.950
136,660
-0.25(-4.03%)
Mar 19, 2018
6.200
6.300
5.850
6.200
395,174
+0.25(+4.20%)
Mar 16, 2018
5.750
6.000
5.700
5.950
232,998
+0.20(+3.48%)
Mar 15, 2018
5.700
5.850
5.700
5.750
191,256
+0.03(+0.44%)
Mar 14, 2018
5.650
5.750
5.550
5.725
115,165
+0.12(+2.23%)
Mar 13, 2018
5.600
5.700
5.500
5.600
302,269
+0.00(+0.00%)
Mar 12, 2018
5.450
5.750
5.450
5.600
369,207
+0.10(+1.82%)
Mar 09, 2018
5.500
5.600
5.450
5.500
180,395
+0.00(+0.00%)
Mar 08, 2018
5.550
5.650
5.400
5.500
162,476
-0.05(-0.90%)
Mar 07, 2018
5.350
5.625
5.350
5.550
237,553
+0.20(+3.74%)
Mar 06, 2018
5.250
5.425
5.225
5.350
214,875
+0.05(+0.94%)
Mar 05, 2018
5.150
5.275
5.100
5.300
96,109
+0.15(+2.91%)
Mar 02, 2018
5.100
5.300
4.950
5.150
489,853
+0.05(+0.98%)
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
.