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 (%)
Apr 30, 2021	6.500	6.500	6.200	6.230	416,700	-0.35(-5.32%)
Apr 29, 2021	6.640	6.740	6.440	6.580	350,587	+0.04(+0.61%)
Apr 28, 2021	6.460	6.570	6.350	6.540	307,275	+0.05(+0.77%)
Apr 27, 2021	6.690	6.690	6.470	6.490	226,217	-0.06(-0.92%)
Apr 26, 2021	6.560	6.750	6.500	6.550	348,270	+0.01(+0.15%)
Apr 23, 2021	6.240	6.640	6.240	6.540	419,200	+0.29(+4.64%)
Apr 22, 2021	6.270	6.450	6.230	6.250	343,432	-0.02(-0.32%)
Apr 21, 2021	6.060	6.290	5.910	6.270	491,664	+0.15(+2.45%)
Apr 20, 2021	6.300	6.360	6.060	6.120	372,692	-0.16(-2.55%)
Apr 19, 2021	6.270	6.490	6.030	6.280	1,093,674	+0.35(+5.90%)
Apr 16, 2021	6.080	6.080	5.750	5.930	399,000	-0.10(-1.66%)
Apr 15, 2021	6.290	6.290	6.020	6.030	322,228	-0.18(-2.90%)
Apr 14, 2021	6.190	6.290	6.150	6.210	222,779	+0.02(+0.32%)
Apr 13, 2021	6.310	6.310	5.980	6.190	307,009	-0.08(-1.28%)
Apr 12, 2021	6.200	6.310	5.940	6.270	561,453	+0.04(+0.64%)
Apr 09, 2021	6.210	6.300	6.150	6.230	170,300	-0.02(-0.32%)
Apr 08, 2021	6.250	6.270	6.000	6.250	494,669	+0.09(+1.46%)
Apr 07, 2021	6.070	6.320	5.890	6.160	550,830	+0.09(+1.48%)
Apr 06, 2021	5.980	6.190	5.888	6.070	443,547	+0.17(+2.88%)
Apr 05, 2021	5.810	6.000	5.680	5.900	350,665	+0.16(+2.79%)

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