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 (%)
Jul 30, 2021	8.890	9.110	8.690	8.740	284,919	-0.26(-2.89%)
Jul 29, 2021	8.880	9.080	8.750	9.000	257,838	+0.23(+2.62%)
Jul 28, 2021	8.450	8.860	8.435	8.770	182,323	+0.41(+4.90%)
Jul 27, 2021	8.472	8.570	8.131	8.360	269,981	-0.24(-2.79%)
Jul 26, 2021	8.640	8.850	8.560	8.600	237,192	+0.00(+0.00%)
Jul 23, 2021	8.920	9.010	8.470	8.600	178,371	-0.21(-2.38%)
Jul 22, 2021	9.050	9.190	8.530	8.810	256,933	-0.27(-2.97%)
Jul 21, 2021	8.730	9.280	8.730	9.080	646,550	+0.44(+5.09%)
Jul 20, 2021	8.250	8.680	8.130	8.640	324,463	+0.46(+5.62%)
Jul 19, 2021	8.010	8.320	7.810	8.180	516,154	-0.01(-0.12%)
Jul 16, 2021	8.540	8.540	8.165	8.190	269,563	-0.27(-3.19%)
Jul 15, 2021	8.840	8.900	8.250	8.460	435,579	-0.46(-5.16%)
Jul 14, 2021	9.130	9.220	8.880	8.920	342,936	-0.12(-1.33%)
Jul 13, 2021	9.420	9.440	8.960	9.040	422,715	-0.36(-3.83%)
Jul 12, 2021	9.210	9.450	9.040	9.400	319,393	+0.19(+2.06%)
Jul 09, 2021	9.000	9.250	8.910	9.210	293,721	+0.29(+3.25%)
Jul 08, 2021	8.690	9.150	8.650	8.920	398,470	-0.24(-2.62%)
Jul 07, 2021	9.460	9.550	8.940	9.160	440,069	-0.35(-3.68%)
Jul 06, 2021	9.330	9.570	9.240	9.510	471,446	+0.18(+1.93%)
Jul 02, 2021	9.520	9.705	9.330	9.330	369,438	-0.23(-2.41%)

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