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 )

0.8203 +0.0103 (+1.27%)

Streaming Delayed Price Updated: 9:49 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.840	9.887	9.570	9.700	274,933	+0.00(+0.00%)
May 27, 2021	9.880	10.02	9.460	9.700	361,550	-0.14(-1.42%)
May 26, 2021	9.380	9.894	9.280	9.840	1,002,846	+1.01(+11.44%)
May 25, 2021	9.100	9.370	8.830	8.830	468,707	-0.25(-2.75%)
May 24, 2021	9.180	9.299	8.810	9.080	424,975	-0.11(-1.20%)
May 21, 2021	9.420	9.500	8.780	9.190	719,563	-0.08(-0.86%)
May 20, 2021	8.810	9.405	8.800	9.270	1,124,107	+0.49(+5.58%)
May 19, 2021	8.010	8.850	7.750	8.780	1,531,914	+0.61(+7.47%)
May 18, 2021	8.150	8.370	8.010	8.170	746,227	+0.08(+0.99%)
May 17, 2021	7.700	8.220	7.668	8.090	813,067	+0.40(+5.20%)
May 14, 2021	7.320	7.805	7.211	7.690	785,737	+0.39(+5.34%)
May 13, 2021	7.140	7.400	6.960	7.300	497,907	+0.23(+3.25%)
May 12, 2021	7.380	7.390	6.980	7.070	326,087	-0.42(-5.61%)
May 11, 2021	7.050	7.670	6.900	7.490	470,132	+0.03(+0.40%)
May 10, 2021	7.250	7.786	7.100	7.460	753,909	+0.18(+2.47%)
May 07, 2021	6.320	7.300	6.290	7.280	1,713,488	+1.03(+16.48%)
May 06, 2021	6.360	6.461	5.750	6.250	769,124	+0.14(+2.29%)
May 05, 2021	6.250	6.300	6.110	6.110	180,944	-0.09(-1.45%)
May 04, 2021	6.150	6.240	5.970	6.200	270,490	-0.04(-0.64%)

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