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 )

0.8725 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2017	10.40	10.50	10.05	10.05	121,511	-0.35(-3.37%)
May 30, 2017	10.30	10.65	10.25	10.40	243,916	+0.10(+0.97%)
May 26, 2017	10.30	10.35	10.05	10.30	149,838	+0.00(+0.00%)
May 25, 2017	10.00	10.35	10.00	10.30	165,732	+0.30(+3.00%)
May 24, 2017	10.25	10.25	9.925	10.00	121,735	-0.25(-2.44%)
May 23, 2017	10.30	10.30	10.10	10.25	109,889	+0.00(+0.00%)
May 22, 2017	9.950	10.30	9.850	10.25	209,999	+0.30(+3.02%)
May 19, 2017	10.25	10.30	9.900	9.950	159,339	-0.30(-2.93%)
May 18, 2017	10.20	10.35	10.05	10.25	171,406	-0.05(-0.49%)
May 17, 2017	10.75	10.80	10.25	10.30	215,247	-0.60(-5.50%)
May 16, 2017	11.00	11.00	10.70	10.90	294,877	-0.05(-0.46%)
May 15, 2017	10.70	10.97	10.70	10.95	277,925	+0.30(+2.82%)
May 12, 2017	10.65	10.80	10.50	10.65	220,854	-0.05(-0.47%)
May 11, 2017	10.60	10.85	10.39	10.70	306,438	+0.05(+0.47%)
May 10, 2017	10.65	10.76	10.35	10.65	373,617	+0.00(+0.00%)
May 09, 2017	10.25	10.65	10.10	10.65	640,602	+0.40(+3.90%)
May 08, 2017	9.850	10.35	9.800	10.25	589,723	+0.40(+4.06%)
May 05, 2017	9.700	9.900	9.550	9.850	698,076	+0.20(+2.07%)
May 04, 2017	9.000	9.900	8.950	9.650	1,170,815	+1.20(+14.20%)
May 03, 2017	8.900	8.950	8.300	8.450	831,611	-0.45(-5.06%)
May 02, 2017	9.250	9.250	8.900	8.900	367,506	-0.35(-3.78%)

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