Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.930 3.080 2.920 3.030 102,500 +0.03(+1.00%)
May 28, 2020 3.010 3.030 2.960 3.000 137,457 -0.03(-0.99%)
May 27, 2020 2.840 3.060 2.820 3.030 92,297 +0.21(+7.45%)
May 26, 2020 2.780 2.865 2.775 2.820 116,533 +0.07(+2.55%)
May 22, 2020 2.750 2.800 2.740 2.750 169,300 +0.00(+0.00%)
May 21, 2020 2.770 2.800 2.720 2.750 61,321 -0.04(-1.43%)
May 20, 2020 2.800 2.800 2.760 2.790 102,487 +0.00(+0.00%)
May 19, 2020 2.830 2.840 2.760 2.790 51,955 -0.07(-2.45%)
May 18, 2020 2.990 3.040 2.850 2.860 122,070 -0.10(-3.38%)
May 15, 2020 2.960 3.000 2.850 2.960 58,000 -0.01(-0.34%)
May 14, 2020 2.950 2.990 2.800 2.970 66,873 +0.00(+0.00%)
May 13, 2020 3.060 3.120 2.930 2.970 162,456 -0.12(-3.88%)
May 12, 2020 3.110 3.130 3.030 3.090 209,407 -0.01(-0.32%)
May 11, 2020 3.200 3.250 3.100 3.100 163,087 -0.03(-0.96%)
May 08, 2020 3.270 3.360 2.870 3.130 262,500 -0.22(-6.57%)
May 07, 2020 2.710 3.350 2.710 3.350 1,269,344 +0.65(+24.07%)
May 06, 2020 2.750 2.770 2.680 2.700 119,522 +0.03(+1.12%)
May 05, 2020 2.720 2.970 2.620 2.670 447,933 +0.06(+2.30%)
May 04, 2020 2.560 2.610 2.510 2.610 41,111 +0.00(+0.00%)
May 01, 2020 2.710 2.710 2.550 2.610 63,400 -0.12(-4.40%)
Apr 30, 2020 2.710 2.765 2.676 2.730 68,780 +0.00(+0.00%)
Apr 29, 2020 2.700 2.818 2.660 2.730 84,049 +0.07(+2.63%)
Apr 28, 2020 2.680 2.720 2.650 2.660 91,362 +0.01(+0.38%)
Apr 27, 2020 2.610 2.660 2.580 2.650 21,407 +0.04(+1.53%)
Apr 24, 2020 2.630 2.630 2.500 2.610 50,000 -0.02(-0.76%)
Apr 23, 2020 2.630 2.650 2.580 2.630 50,630 -0.01(-0.38%)
Apr 22, 2020 2.510 2.640 2.510 2.640 25,573 +0.02(+0.76%)
Apr 21, 2020 2.520 2.660 2.400 2.620 54,857 +0.09(+3.56%)
Apr 20, 2020 2.520 2.550 2.450 2.530 96,623 -0.05(-1.94%)
Apr 17, 2020 2.460 2.600 2.460 2.580 42,800 +0.15(+5.95%)
Apr 16, 2020 2.570 2.570 2.350 2.435 28,877 -0.12(-4.88%)
Apr 15, 2020 2.500 2.560 2.400 2.560 63,577 +0.00(+0.00%)
Apr 14, 2020 2.320 2.590 2.309 2.560 110,864 +0.24(+10.34%)
Apr 13, 2020 2.200 2.340 2.140 2.320 33,358 +0.15(+6.91%)
Apr 09, 2020 2.150 2.215 2.140 2.170 47,100 +0.03(+1.40%)
Apr 08, 2020 2.040 2.181 2.040 2.140 147,281 +0.09(+4.39%)
Apr 07, 2020 1.930 2.110 1.930 2.050 97,839 -0.04(-1.91%)
Apr 06, 2020 2.230 2.230 2.090 2.090 64,550 -0.10(-4.57%)
Apr 03, 2020 2.150 2.290 2.060 2.190 46,100 +0.03(+1.39%)
Apr 02, 2020 2.120 2.260 2.120 2.160 21,959 +0.00(+0.00%)
Apr 01, 2020 2.210 2.221 2.130 2.160 48,704 -0.08(-3.57%)
Mar 31, 2020 2.220 2.270 2.153 2.240 95,752 +0.03(+1.36%)
Mar 30, 2020 2.200 2.290 2.070 2.210 98,984 +0.04(+1.84%)
Mar 27, 2020 1.950 2.180 1.880 2.170 172,300 +0.17(+8.50%)
Mar 26, 2020 2.200 2.337 1.980 2.000 315,303 -0.15(-6.98%)
Mar 25, 2020 1.860 2.230 1.860 2.150 162,738 +0.33(+18.13%)
Mar 24, 2020 1.820 2.080 1.755 1.820 96,103 +0.08(+4.60%)
Mar 23, 2020 1.530 1.770 1.530 1.740 73,681 +0.28(+19.18%)
Mar 20, 2020 1.880 1.890 1.460 1.460 102,500 -0.40(-21.51%)
Mar 19, 2020 1.680 1.880 1.630 1.860 37,798 +0.19(+11.38%)
Mar 18, 2020 1.870 2.030 1.600 1.670 78,604 -0.24(-12.57%)
Mar 17, 2020 1.800 1.980 1.800 1.910 68,013 +0.07(+3.80%)
Mar 16, 2020 1.910 2.020 1.835 1.840 111,321 -0.24(-11.54%)
Mar 13, 2020 2.300 2.330 2.017 2.080 151,200 -0.14(-6.31%)
Mar 12, 2020 2.280 2.290 2.100 2.220 168,865 -0.13(-5.53%)
Mar 11, 2020 2.470 2.470 2.350 2.350 111,201 -0.13(-5.24%)
Mar 10, 2020 2.480 2.550 2.430 2.480 159,454 +0.07(+2.90%)
Mar 09, 2020 2.500 2.560 2.400 2.410 264,534 -0.34(-12.36%)
Mar 06, 2020 2.800 2.850 2.720 2.750 206,100 -0.11(-3.85%)
Mar 05, 2020 2.910 2.956 2.860 2.860 84,762 -0.07(-2.39%)
Mar 04, 2020 3.040 3.083 2.910 2.930 16,232 -0.07(-2.33%)
Mar 03, 2020 3.030 3.030 2.865 3.000 131,078 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.