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 )

0.8610 -0.0115 (-1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	4.634	4.765	4.626	4.757	988,458	+0.13(+2.82%)
Jul 30, 2015	4.550	4.640	4.511	4.626	185,381	+0.05(+1.18%)
Jul 29, 2015	4.442	4.603	4.438	4.573	279,801	+0.11(+2.41%)
Jul 28, 2015	4.550	4.573	4.419	4.465	1,048,909	+0.03(+0.69%)
Jul 27, 2015	4.419	4.442	4.388	4.434	497,009	-0.01(-0.17%)
Jul 24, 2015	4.534	4.534	4.419	4.442	366,692	-0.07(-1.53%)
Jul 23, 2015	4.457	4.573	4.442	4.511	284,168	+0.08(+1.73%)
Jul 22, 2015	4.596	4.603	4.396	4.434	419,430	-0.20(-4.31%)
Jul 21, 2015	4.688	4.711	4.603	4.634	224,818	-0.02(-0.49%)
Jul 20, 2015	4.680	4.703	4.596	4.657	255,573	+0.00(+0.00%)
Jul 17, 2015	4.634	4.673	4.573	4.657	172,658	+0.05(+1.00%)
Jul 16, 2015	4.619	4.696	4.596	4.611	343,071	+0.01(+0.17%)
Jul 15, 2015	4.611	4.611	4.550	4.603	156,328	+0.02(+0.33%)
Jul 14, 2015	4.550	4.596	4.511	4.588	168,154	+0.04(+0.84%)
Jul 13, 2015	4.573	4.596	4.504	4.550	282,410	+0.02(+0.34%)
Jul 10, 2015	4.480	4.542	4.442	4.534	304,583	+0.10(+2.25%)
Jul 09, 2015	4.504	4.542	4.434	4.434	203,309	-0.05(-1.20%)
Jul 08, 2015	4.565	4.596	4.465	4.488	246,000	-0.11(-2.34%)
Jul 07, 2015	4.688	4.688	4.542	4.596	367,620	-0.08(-1.64%)
Jul 06, 2015	4.504	4.703	4.504	4.673	373,711	+0.06(+1.33%)
Jul 02, 2015	4.665	4.611	4.611	4.611	239,942	-0.03(-0.66%)

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