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 )

2.770 -0.080 (-2.81%)

Streaming Delayed Price Updated: 1:53 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	2.940	3.120	2.760	2.850	320,682	-0.06(-2.06%)
Apr 17, 2024	2.710	3.100	2.681	2.910	267,112	+0.15(+5.43%)
Apr 16, 2024	2.710	2.780	2.630	2.760	355,782	+0.02(+0.73%)
Apr 15, 2024	2.860	2.980	2.680	2.740	241,812	-0.12(-4.20%)
Apr 12, 2024	2.870	2.900	2.530	2.860	300,443	+0.02(+0.70%)
Apr 11, 2024	2.890	2.980	2.840	2.840	142,926	-0.05(-1.73%)
Apr 10, 2024	3.100	3.130	2.800	2.890	282,597	-0.24(-7.67%)
Apr 09, 2024	3.220	3.334	3.096	3.130	152,207	-0.10(-3.10%)
Apr 08, 2024	3.150	3.290	3.130	3.230	110,726	+0.11(+3.53%)
Apr 05, 2024	3.220	3.250	3.120	3.120	98,478	-0.09(-2.80%)
Apr 04, 2024	3.390	3.510	3.200	3.210	235,871	-0.24(-6.96%)
Apr 03, 2024	3.600	3.660	3.358	3.450	92,293	-0.19(-5.22%)
Apr 02, 2024	3.310	3.800	3.250	3.640	121,107	+3.29(+942.98%)
Apr 01, 2024	0.3450	0.3600	0.3360	0.3490	606,359	+0.00(+1.16%)
Mar 28, 2024	0.3690	0.3700	0.3450	0.3450	451,932	-0.02(-4.75%)
Mar 27, 2024	0.3465	0.3699	0.3408	0.3622	641,110	+0.01(+4.14%)
Mar 26, 2024	0.3599	0.3883	0.3360	0.3478	1,744,199	-0.03(-7.75%)
Mar 25, 2024	0.3814	0.3899	0.3699	0.3770	409,312	-0.00(-1.13%)
Mar 22, 2024	0.3760	0.3950	0.3700	0.3813	252,070	-0.00(-0.99%)
Mar 21, 2024	0.3900	0.3980	0.3777	0.3851	280,759	+0.00(+0.86%)
Mar 20, 2024	0.3900	0.4000	0.3810	0.3818	308,270	-0.01(-3.34%)
Mar 19, 2024	0.3900	0.4109	0.3900	0.3950	447,033	+0.02(+3.95%)
Mar 18, 2024	0.4000	0.3990	0.3800	0.3800	220,896	+0.00(+0.00%)
Mar 15, 2024	0.3806	0.3990	0.3800	0.3800	477,454	+0.00(+0.00%)
Mar 14, 2024	0.3903	0.3980	0.3730	0.3800	372,804	-0.01(-2.56%)
Mar 13, 2024	0.4100	0.4100	0.3820	0.3900	477,776	-0.01(-2.99%)
Mar 12, 2024	0.3977	0.4198	0.3920	0.4020	404,535	+0.00(+0.50%)
Mar 11, 2024	0.4030	0.4100	0.4000	0.4000	254,992	-0.00(-0.74%)
Mar 08, 2024	0.4033	0.4300	0.3862	0.4030	469,691	+0.00(+0.12%)
Mar 07, 2024	0.4142	0.4400	0.3950	0.4025	276,400	-0.01(-1.83%)
Mar 06, 2024	0.4400	0.4400	0.4030	0.4100	366,013	-0.01(-2.89%)
Mar 05, 2024	0.4478	0.4600	0.4202	0.4222	280,925	-0.02(-4.05%)
Mar 04, 2024	0.4100	0.4600	0.4080	0.4400	821,400	+0.03(+7.29%)
Mar 01, 2024	0.4345	0.4397	0.4100	0.4101	467,952	-0.01(-2.87%)
Feb 29, 2024	0.4250	0.4390	0.4060	0.4222	252,925	+0.00(+0.52%)
Feb 28, 2024	0.4400	0.4400	0.4140	0.4200	372,537	-0.02(-4.52%)
Feb 27, 2024	0.4200	0.4460	0.4200	0.4399	732,980	+0.03(+7.32%)
Feb 26, 2024	0.4055	0.4300	0.4000	0.4099	212,281	-0.00(-0.27%)
Feb 23, 2024	0.4001	0.4200	0.3500	0.4110	1,035,307	-0.01(-1.30%)
Feb 22, 2024	0.4255	0.4359	0.4017	0.4164	378,276	-0.02(-5.15%)
Feb 21, 2024	0.4404	0.4700	0.3900	0.4390	651,527	-0.01(-2.01%)
Feb 20, 2024	0.4600	0.4861	0.4380	0.4480	1,152,236	+0.01(+2.31%)
Feb 16, 2024	0.4291	0.4379	0.4065	0.4379	828,935	+0.01(+3.04%)
Feb 15, 2024	0.3400	0.4400	0.3400	0.4250	3,877,383	+0.06(+17.40%)
Feb 14, 2024	0.3800	0.3800	0.3077	0.3620	4,580,804	+0.00(+0.89%)
Feb 13, 2024	0.3900	0.3985	0.3588	0.3588	1,802,080	-0.03(-6.81%)
Feb 12, 2024	0.4080	0.4200	0.3820	0.3850	2,683,399	+0.00(+0.79%)
Feb 09, 2024	0.4600	0.5000	0.3811	0.3820	5,022,877	-0.25(-39.25%)
Feb 08, 2024	0.6221	0.6400	0.6000	0.6288	772,720	-0.00(-0.19%)
Feb 07, 2024	0.6500	0.6686	0.6000	0.6300	581,666	-0.02(-3.08%)
Feb 06, 2024	0.6890	0.6890	0.6300	0.6500	590,120	-0.00(-0.14%)
Feb 05, 2024	0.6833	0.6900	0.6500	0.6509	1,171,541	-0.01(-0.87%)
Feb 02, 2024	0.6400	0.7200	0.6300	0.6566	1,856,790	+0.03(+4.96%)

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