Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emcore Corp (NQ: EMKR )

0.8925 -0.1075 (-10.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	7.000	7.140	6.980	6.980	326,355	-0.03(-0.43%)
Dec 30, 2021	7.120	7.210	7.005	7.010	260,211	-0.15(-2.09%)
Dec 29, 2021	6.990	7.290	6.901	7.160	200,747	+0.13(+1.85%)
Dec 28, 2021	7.240	7.245	7.020	7.030	169,051	-0.24(-3.30%)
Dec 27, 2021	7.160	7.530	7.097	7.270	385,192	+0.09(+1.25%)
Dec 23, 2021	6.880	7.200	6.855	7.180	238,720	+0.30(+4.36%)
Dec 22, 2021	6.470	6.900	6.430	6.880	601,228	+0.30(+4.56%)
Dec 21, 2021	6.590	6.660	6.380	6.580	504,997	+0.09(+1.39%)
Dec 20, 2021	6.330	6.505	6.160	6.490	567,958	+0.11(+1.72%)
Dec 17, 2021	6.250	6.455	6.140	6.380	2,576,005	+0.08(+1.27%)
Dec 16, 2021	6.530	6.640	6.290	6.300	457,301	-0.21(-3.23%)
Dec 15, 2021	6.380	6.560	6.290	6.510	489,563	+0.06(+0.93%)
Dec 14, 2021	6.450	6.650	6.410	6.450	370,040	-0.10(-1.53%)
Dec 13, 2021	6.370	6.830	6.361	6.550	534,913	+0.01(+0.15%)
Dec 10, 2021	6.690	6.840	6.460	6.540	238,654	-0.14(-2.10%)
Dec 09, 2021	6.850	6.990	6.660	6.680	486,916	-0.22(-3.19%)
Dec 08, 2021	6.990	7.030	6.860	6.900	281,344	-0.11(-1.57%)
Dec 07, 2021	6.810	7.230	6.790	7.010	378,306	+0.30(+4.47%)
Dec 06, 2021	6.650	6.750	6.500	6.710	279,063	+0.11(+1.67%)
Dec 03, 2021	6.690	6.715	6.470	6.600	356,613	-0.08(-1.20%)
Dec 02, 2021	6.650	6.750	6.350	6.680	1,060,986	+0.02(+0.30%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Emcore Corp (NQ: EMKR )

Historical Prices