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 (%)
May 31, 2012	3.005	3.174	2.897	3.151	289,317	+0.15(+4.86%)
May 30, 2012	2.974	3.082	2.966	3.005	81,260	-0.05(-1.51%)
May 29, 2012	3.051	3.097	2.990	3.051	119,714	+0.01(+0.25%)
May 25, 2012	3.013	3.082	2.997	3.043	67,204	+0.02(+0.76%)
May 24, 2012	3.097	3.097	2.966	3.020	135,792	-0.08(-2.48%)
May 23, 2012	3.020	3.143	2.959	3.097	254,360	+0.02(+0.75%)
May 22, 2012	3.074	3.159	3.036	3.074	109,513	-0.01(-0.25%)
May 21, 2012	2.990	3.097	2.928	3.082	116,839	+0.11(+3.62%)
May 18, 2012	3.082	3.097	2.928	2.974	551,968	-0.10(-3.25%)
May 17, 2012	3.136	3.189	3.036	3.074	285,133	-0.07(-2.20%)
May 16, 2012	3.297	3.405	3.136	3.143	155,542	-0.14(-4.22%)
May 15, 2012	3.282	3.412	3.220	3.282	171,718	-0.01(-0.23%)
May 14, 2012	3.420	3.443	3.274	3.289	139,591	-0.22(-6.35%)
May 11, 2012	3.451	3.550	3.328	3.512	393,593	+0.03(+0.88%)
May 10, 2012	3.458	3.643	3.405	3.481	499,777	+0.13(+3.90%)
May 09, 2012	3.182	3.381	3.097	3.351	388,839	+0.14(+4.31%)
May 08, 2012	3.235	3.235	3.097	3.212	293,737	-0.05(-1.65%)
May 07, 2012	3.374	3.397	3.189	3.266	269,358	-0.10(-2.97%)
May 04, 2012	3.881	3.881	3.343	3.366	598,424	-0.48(-12.57%)
May 03, 2012	3.843	3.858	3.720	3.850	679,775	+0.02(+0.40%)
May 02, 2012	3.758	3.873	3.674	3.835	612,146	+0.01(+0.20%)

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