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 (%)
Jun 30, 2022 3.080 3.115 3.005 3.070 347,319 -0.06(-1.92%)
Jun 29, 2022 3.250 3.270 3.075 3.130 365,829 -0.16(-4.86%)
Jun 28, 2022 3.280 3.420 3.280 3.290 498,609 +0.01(+0.30%)
Jun 27, 2022 3.430 3.480 3.230 3.280 643,615 -0.17(-4.93%)
Jun 24, 2022 3.450 3.650 3.390 3.450 5,600,783 +0.00(+0.00%)
Jun 23, 2022 3.310 3.450 3.240 3.450 585,288 +0.13(+3.92%)
Jun 22, 2022 3.250 3.410 3.250 3.320 491,653 +0.01(+0.30%)
Jun 21, 2022 3.140 3.365 3.110 3.310 735,439 +0.20(+6.43%)
Jun 17, 2022 3.160 3.270 3.010 3.110 1,732,466 -0.06(-1.89%)
Jun 16, 2022 3.210 3.240 3.080 3.170 560,402 -0.14(-4.23%)
Jun 15, 2022 3.260 3.370 3.168 3.310 306,701 +0.12(+3.76%)
Jun 14, 2022 3.260 3.270 3.130 3.190 318,397 -0.01(-0.31%)
Jun 13, 2022 3.080 3.270 3.035 3.200 764,841 +0.00(+0.00%)
Jun 10, 2022 3.370 3.370 3.150 3.200 405,659 -0.21(-6.16%)
Jun 09, 2022 3.470 3.540 3.380 3.410 301,650 -0.09(-2.57%)
Jun 08, 2022 3.510 3.600 3.430 3.500 333,325 -0.04(-1.13%)
Jun 07, 2022 3.350 3.560 3.340 3.540 466,869 +0.14(+4.12%)
Jun 06, 2022 3.500 3.560 3.370 3.400 333,353 -0.10(-2.86%)
Jun 03, 2022 3.410 3.555 3.350 3.500 419,597 +0.03(+0.86%)
Jun 02, 2022 3.200 3.485 3.176 3.470 296,718 +0.28(+8.78%)
Jun 01, 2022 3.320 3.325 3.160 3.190 308,456 -0.11(-3.33%)
May 31, 2022 3.310 3.360 3.260 3.300 168,629 -0.03(-0.90%)
May 27, 2022 3.290 3.350 3.260 3.330 406,936 +0.08(+2.46%)
May 26, 2022 3.150 3.280 3.140 3.250 424,093 +0.12(+3.83%)
May 25, 2022 3.060 3.190 3.050 3.130 190,752 +0.04(+1.29%)
May 24, 2022 3.060 3.120 2.970 3.090 238,430 +0.00(+0.00%)
May 23, 2022 3.120 3.200 3.075 3.090 165,767 -0.02(-0.64%)
May 20, 2022 3.180 3.200 3.020 3.110 242,490 -0.02(-0.64%)
May 19, 2022 3.110 3.185 3.080 3.130 251,579 +0.02(+0.64%)
May 18, 2022 3.160 3.210 3.100 3.110 236,182 -0.11(-3.42%)
May 17, 2022 3.200 3.260 3.130 3.220 227,810 +0.08(+2.55%)
May 16, 2022 3.170 3.210 3.100 3.140 272,466 -0.05(-1.57%)
May 13, 2022 3.230 3.255 3.140 3.190 391,378 +0.01(+0.31%)
May 12, 2022 3.030 3.245 3.030 3.180 334,122 +0.11(+3.58%)
May 11, 2022 3.230 3.290 3.050 3.070 427,331 -0.18(-5.54%)
May 10, 2022 3.190 3.310 3.090 3.250 544,065 +0.13(+4.17%)
May 09, 2022 3.180 3.251 3.045 3.120 733,141 -0.13(-4.00%)
May 06, 2022 3.040 3.270 3.040 3.250 566,916 +0.17(+5.52%)
May 05, 2022 3.280 3.330 3.050 3.080 794,548 -0.53(-14.68%)
May 04, 2022 3.570 3.620 3.420 3.610 402,537 +0.02(+0.56%)
May 03, 2022 3.590 3.670 3.555 3.590 612,598 -0.01(-0.28%)
May 02, 2022 3.460 3.670 3.460 3.600 558,113 +0.15(+4.35%)
Apr 29, 2022 3.510 3.690 3.420 3.450 402,617 -0.11(-3.09%)
Apr 28, 2022 3.410 3.590 3.340 3.560 481,287 +0.18(+5.33%)
Apr 27, 2022 3.360 3.420 3.320 3.380 412,018 +0.02(+0.60%)
Apr 26, 2022 3.420 3.512 3.350 3.360 346,084 -0.12(-3.45%)
Apr 25, 2022 3.420 3.490 3.375 3.480 345,317 +0.06(+1.75%)
Apr 22, 2022 3.520 3.550 3.385 3.420 370,487 -0.12(-3.39%)
Apr 21, 2022 3.650 3.710 3.490 3.540 435,516 -0.07(-1.94%)
Apr 20, 2022 3.630 3.660 3.575 3.610 420,694 +0.01(+0.28%)
Apr 19, 2022 3.650 3.690 3.550 3.600 499,903 -0.05(-1.37%)
Apr 18, 2022 3.690 3.780 3.640 3.650 380,348 -0.03(-0.82%)
Apr 14, 2022 3.700 3.805 3.660 3.680 418,568 +0.00(+0.00%)
Apr 13, 2022 3.500 3.710 3.455 3.680 536,826 +0.18(+5.14%)
Apr 12, 2022 3.710 3.730 3.500 3.500 638,550 -0.16(-4.37%)
Apr 11, 2022 3.620 3.750 3.570 3.660 619,560 +0.03(+0.83%)
Apr 08, 2022 3.620 3.665 3.540 3.630 391,801 +0.01(+0.28%)
Apr 07, 2022 3.580 3.655 3.500 3.620 320,517 +0.04(+1.12%)
Apr 06, 2022 3.560 3.610 3.432 3.580 595,728 +0.00(+0.00%)
Apr 05, 2022 3.670 3.710 3.560 3.580 332,301 -0.14(-3.76%)
Apr 04, 2022 3.700 3.730 3.640 3.720 267,045 +0.03(+0.81%)
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.