Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emcore Corp (NQ: EMKR )

1.000 +0.120 (+13.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.290	4.440	4.170	4.340	485,537	+0.06(+1.40%)
Nov 27, 2020	4.060	4.350	4.020	4.280	163,000	+0.20(+4.90%)
Nov 25, 2020	4.200	4.260	3.880	4.080	117,900	-0.10(-2.39%)
Nov 24, 2020	4.200	4.292	4.000	4.180	166,374	+0.20(+5.03%)
Nov 23, 2020	4.300	4.460	3.930	3.980	404,717	-0.23(-5.46%)
Nov 20, 2020	4.000	4.230	3.950	4.210	737,600	+0.31(+7.95%)
Nov 19, 2020	3.660	3.930	3.660	3.900	121,523	+0.25(+6.85%)
Nov 18, 2020	3.600	3.740	3.600	3.650	29,387	+0.10(+2.82%)
Nov 17, 2020	3.680	3.690	3.510	3.550	41,106	-0.14(-3.79%)
Nov 16, 2020	3.720	3.770	3.580	3.690	54,123	-0.04(-1.07%)
Nov 13, 2020	3.710	3.820	3.700	3.730	42,800	+0.05(+1.36%)
Nov 12, 2020	3.670	3.720	3.600	3.680	37,187	+0.00(+0.00%)
Nov 11, 2020	3.580	3.730	3.580	3.680	46,572	+0.11(+3.08%)
Nov 10, 2020	3.630	3.670	3.550	3.570	58,251	-0.07(-1.92%)
Nov 09, 2020	3.700	3.700	3.570	3.640	72,749	+0.14(+4.00%)
Nov 06, 2020	3.510	3.532	3.465	3.500	56,800	+0.01(+0.29%)
Nov 05, 2020	3.440	3.670	3.420	3.490	126,993	+0.04(+1.16%)
Nov 04, 2020	3.470	3.540	3.450	3.450	24,225	-0.02(-0.58%)
Nov 03, 2020	3.290	3.480	3.290	3.470	39,124	+0.19(+5.79%)

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 San Rafael

Find A Business

or Browse Listings

Emcore Corp (NQ: EMKR )

Historical Prices