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 )

0.8090 -0.0070 (-0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	5.400	5.530	5.380	5.460	258,997	+0.09(+1.68%)
Mar 30, 2021	5.360	5.450	5.260	5.370	217,874	-0.04(-0.74%)
Mar 29, 2021	5.770	5.850	5.270	5.410	473,068	-0.42(-7.20%)
Mar 26, 2021	5.440	5.880	5.410	5.830	438,100	+0.38(+6.97%)
Mar 25, 2021	5.380	5.540	5.190	5.450	436,648	+0.02(+0.37%)
Mar 24, 2021	5.660	5.820	5.430	5.430	435,980	-0.23(-4.06%)
Mar 23, 2021	6.210	6.310	5.470	5.660	1,216,428	-0.59(-9.44%)
Mar 22, 2021	6.530	6.660	6.180	6.250	424,986	-0.23(-3.55%)
Mar 19, 2021	6.630	6.690	6.475	6.480	494,300	-0.21(-3.14%)
Mar 18, 2021	6.850	7.090	6.660	6.690	341,993	-0.20(-2.90%)
Mar 17, 2021	6.680	6.990	6.420	6.890	463,921	+0.11(+1.62%)
Mar 16, 2021	7.000	7.030	6.620	6.780	306,731	-0.16(-2.31%)
Mar 15, 2021	6.800	7.030	6.720	6.940	284,995	+0.13(+1.91%)
Mar 12, 2021	6.800	6.850	6.650	6.810	312,300	-0.08(-1.16%)
Mar 11, 2021	6.860	6.930	6.610	6.890	418,501	+0.21(+3.14%)
Mar 10, 2021	6.780	6.990	6.540	6.680	496,652	+0.13(+1.98%)
Mar 09, 2021	6.280	6.680	6.270	6.550	379,176	+0.39(+6.33%)
Mar 08, 2021	6.330	6.500	5.930	6.160	532,035	-0.10(-1.60%)
Mar 05, 2021	6.350	6.450	5.650	6.260	1,274,100	+0.02(+0.32%)
Mar 04, 2021	6.910	7.090	6.170	6.240	990,863	-0.58(-8.50%)
Mar 03, 2021	7.110	7.320	6.730	6.820	635,185	-0.27(-3.81%)
Mar 02, 2021	7.550	7.570	7.000	7.090	640,114	-0.24(-3.27%)

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