Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcore Corp (NQ: EMKR )

2.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 2.290 2.570 2.110 2.450 3,860,710 +0.24(+10.86%)
Sep 30, 2024 2.360 2.450 1.840 2.210 31,189,292 +1.00(+82.64%)
Sep 27, 2024 1.180 1.220 1.160 1.210 106,383 +0.02(+1.68%)
Sep 26, 2024 1.140 1.190 1.120 1.190 87,795 +0.06(+5.78%)
Sep 25, 2024 1.200 1.226 1.120 1.125 74,778 -0.10(-8.16%)
Sep 24, 2024 1.210 1.240 1.180 1.225 113,050 +0.03(+2.08%)
Sep 23, 2024 1.160 1.220 1.120 1.200 134,587 +0.06(+5.26%)
Sep 20, 2024 1.080 1.190 1.080 1.140 83,184 +0.05(+4.59%)
Sep 19, 2024 1.120 1.130 1.020 1.090 85,150 +0.02(+1.87%)
Sep 18, 2024 1.110 1.147 1.050 1.070 66,816 -0.03(-2.73%)
Sep 17, 2024 1.050 1.128 1.050 1.100 108,766 +0.05(+4.76%)
Sep 16, 2024 1.040 1.050 1.020 1.050 54,810 +0.01(+0.96%)
Sep 13, 2024 1.030 1.070 1.020 1.040 58,492 +0.01(+0.97%)
Sep 12, 2024 1.040 1.070 1.010 1.030 45,600 -0.01(-0.96%)
Sep 11, 2024 1.030 1.050 1.010 1.040 53,314 +0.00(+0.00%)
Sep 10, 2024 1.060 1.060 1.010 1.040 21,879 -0.01(-0.95%)
Sep 09, 2024 0.9500 1.100 0.9518 1.050 205,033 +0.11(+11.49%)
Sep 06, 2024 0.9600 0.9651 0.9001 0.9418 130,690 -0.03(-3.42%)
Sep 05, 2024 0.9843 0.9879 0.9606 0.9752 25,350 +0.02(+1.89%)
Sep 04, 2024 1.030 1.048 0.9480 0.9571 56,692 -0.08(-7.97%)
Sep 03, 2024 1.060 1.080 1.030 1.040 25,543 -0.01(-0.95%)
Aug 30, 2024 1.060 1.100 1.050 1.050 61,844 -0.02(-1.87%)
Aug 29, 2024 1.070 1.120 1.055 1.070 29,844 +0.00(+0.00%)
Aug 28, 2024 1.070 1.120 1.040 1.070 44,370 +0.01(+0.94%)
Aug 27, 2024 1.080 1.118 1.050 1.060 47,251 -0.04(-3.64%)
Aug 26, 2024 1.140 1.260 1.080 1.100 229,983 -0.02(-1.79%)
Aug 23, 2024 1.010 1.140 1.010 1.120 233,106 +0.09(+8.74%)
Aug 22, 2024 1.010 1.050 1.010 1.030 76,110 +0.03(+3.00%)
Aug 21, 2024 1.015 1.042 0.9999 1.000 98,695 -0.02(-1.96%)
Aug 20, 2024 1.040 1.050 1.000 1.020 139,249 -0.03(-2.86%)
Aug 19, 2024 0.9900 1.070 0.9900 1.050 334,079 +0.05(+5.00%)
Aug 16, 2024 1.030 1.070 0.9800 1.000 77,592 -0.04(-3.85%)
Aug 15, 2024 1.000 1.110 1.000 1.040 167,923 +0.02(+1.96%)
Aug 14, 2024 1.000 1.050 0.9866 1.020 121,234 +0.04(+3.82%)
Aug 13, 2024 0.9930 1.000 0.9600 0.9825 199,893 -0.02(-1.54%)
Aug 12, 2024 0.9342 1.030 0.9128 0.9979 317,422 +0.07(+7.13%)
Aug 09, 2024 0.9000 0.9599 0.9000 0.9315 140,389 +0.01(+0.77%)
Aug 08, 2024 0.9532 0.9550 0.8741 0.9244 231,022 -0.03(-3.21%)
Aug 07, 2024 1.030 1.030 0.9300 0.9551 486,994 +0.01(+0.97%)
Aug 06, 2024 1.140 1.140 0.9272 0.9459 899,407 -0.14(-13.22%)
Aug 05, 2024 1.110 1.150 1.080 1.090 277,462 -0.11(-9.17%)
Aug 02, 2024 1.170 1.220 1.110 1.200 241,805 +0.03(+2.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.