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 )

1.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	4.196	4.219	4.142	4.188	136,606	+0.00(+0.00%)
Apr 29, 2015	4.196	4.250	4.173	4.188	51,505	-0.02(-0.55%)
Apr 28, 2015	4.173	4.250	4.173	4.211	82,967	+0.03(+0.74%)
Apr 27, 2015	4.327	4.327	4.173	4.181	175,099	-0.12(-2.68%)
Apr 24, 2015	4.296	4.296	4.211	4.296	106,478	+0.00(+0.00%)
Apr 23, 2015	4.250	4.342	4.227	4.296	67,043	+0.02(+0.36%)
Apr 22, 2015	4.288	4.311	4.211	4.281	106,914	-0.01(-0.18%)
Apr 21, 2015	4.258	4.342	4.188	4.288	66,639	+0.03(+0.72%)
Apr 20, 2015	4.188	4.265	4.181	4.258	34,492	+0.06(+1.37%)
Apr 17, 2015	4.281	4.381	4.181	4.200	65,705	-0.13(-2.93%)
Apr 16, 2015	4.342	4.381	4.327	4.327	51,385	-0.05(-1.05%)
Apr 15, 2015	4.357	4.381	4.342	4.373	45,790	+0.01(+0.18%)
Apr 14, 2015	4.334	4.381	4.334	4.365	31,282	+0.00(+0.00%)
Apr 13, 2015	4.381	4.381	4.296	4.365	58,904	-0.01(-0.18%)
Apr 10, 2015	4.342	4.411	4.342	4.373	76,186	+0.02(+0.53%)
Apr 09, 2015	4.288	4.373	4.281	4.350	236,767	+0.05(+1.07%)
Apr 08, 2015	4.181	4.311	4.127	4.304	186,951	+0.10(+2.38%)
Apr 07, 2015	4.265	4.311	4.196	4.204	117,929	-0.06(-1.44%)
Apr 06, 2015	4.204	4.288	4.204	4.265	133,037	+0.05(+1.28%)
Apr 02, 2015	4.181	4.211	4.211	4.211	52,178	+0.01(+0.18%)

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