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 (%)
Aug 31, 2015	5.418	5.441	5.341	5.357	296,694	-0.07(-1.27%)
Aug 28, 2015	5.257	5.441	5.226	5.426	160,048	+0.15(+2.77%)
Aug 27, 2015	5.341	5.357	5.234	5.280	185,583	-0.02(-0.43%)
Aug 26, 2015	5.326	5.403	5.211	5.303	349,425	+0.06(+1.17%)
Aug 25, 2015	5.380	5.380	5.234	5.241	252,258	-0.05(-0.87%)
Aug 24, 2015	5.318	5.526	5.249	5.287	316,428	-0.22(-3.91%)
Aug 21, 2015	5.303	5.533	5.295	5.503	311,737	+0.13(+2.43%)
Aug 20, 2015	5.480	5.495	5.364	5.372	223,242	-0.15(-2.78%)
Aug 19, 2015	5.541	5.587	5.426	5.526	226,233	-0.01(-0.14%)
Aug 18, 2015	5.679	5.679	5.526	5.533	276,330	-0.12(-2.17%)
Aug 17, 2015	5.518	5.702	5.510	5.656	1,048,885	+0.11(+1.94%)
Aug 14, 2015	5.556	5.595	5.518	5.549	574,294	-0.02(-0.41%)
Aug 13, 2015	5.572	5.633	5.549	5.572	498,357	-0.02(-0.41%)
Aug 12, 2015	5.549	5.702	5.403	5.595	522,431	+0.01(+0.14%)
Aug 11, 2015	5.664	5.756	5.587	5.587	251,306	-0.10(-1.76%)
Aug 10, 2015	5.572	5.749	5.572	5.687	769,386	+0.13(+2.35%)
Aug 07, 2015	5.603	5.633	5.541	5.556	442,716	-0.08(-1.50%)
Aug 06, 2015	5.495	5.649	5.495	5.641	672,307	+0.14(+2.51%)
Aug 05, 2015	4.934	5.526	4.880	5.503	2,222,605	+0.71(+14.74%)
Aug 04, 2015	4.711	4.796	4.657	4.796	374,046	+0.07(+1.46%)

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