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 UNCHANGED

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 (%)
Dec 31, 2020		5.450	5.450	5.450	415,047	-0.20(-3.54%)
Dec 30, 2020	5.750	5.910	5.550	5.650	415,047	-0.03(-0.53%)
Dec 29, 2020	5.220	5.800	5.220	5.680	773,342	+0.53(+10.29%)
Dec 28, 2020	4.920	5.210	4.890	5.150	417,772	+0.26(+5.32%)
Dec 24, 2020	4.720	4.940	4.705	4.890	164,500	+0.21(+4.38%)
Dec 23, 2020	4.520	4.800	4.520	4.685	423,438	-0.05(-0.95%)
Dec 22, 2020	4.650	4.940	4.615	4.730	422,052	+0.10(+2.16%)
Dec 21, 2020	4.710	4.712	4.550	4.630	255,142	-0.11(-2.32%)
Dec 18, 2020	4.900	5.040	4.739	4.740	220,900	-0.12(-2.47%)
Dec 17, 2020	4.750	4.860	4.655	4.860	978,766	+0.14(+2.97%)
Dec 16, 2020	4.780	4.788	4.480	4.720	223,402	-0.02(-0.42%)
Dec 15, 2020	4.580	4.800	4.580	4.740	486,172	+0.12(+2.60%)
Dec 14, 2020	4.470	4.665	4.470	4.620	344,765	+0.12(+2.67%)
Dec 11, 2020	4.490	4.580	4.440	4.500	84,200	+0.01(+0.22%)
Dec 10, 2020	4.385	4.570	4.385	4.490	176,152	+0.00(+0.00%)
Dec 09, 2020	4.370	4.550	4.310	4.490	190,305	+0.12(+2.75%)
Dec 08, 2020	4.510	4.520	4.200	4.370	239,112	-0.15(-3.32%)
Dec 07, 2020	4.600	4.605	4.430	4.520	138,474	+0.01(+0.22%)
Dec 04, 2020	4.590	4.620	4.500	4.510	262,900	-0.07(-1.53%)
Dec 03, 2020	4.390	4.590	4.380	4.580	782,143	+0.23(+5.29%)
Dec 02, 2020	4.190	4.360	4.130	4.350	231,535	+0.10(+2.35%)

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