Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Emcore Corp (NQ: EMKR )

1.960 -0.050 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 86.00 90.00 85.50 90.00 42,624 +4.00(+4.65%)
Mar 30, 2017 84.50 86.75 83.50 86.00 35,171 +1.50(+1.78%)
Mar 29, 2017 86.50 88.00 84.00 84.50 21,140 -2.50(-2.87%)
Mar 28, 2017 85.00 87.50 83.50 87.00 14,200 -0.50(-0.57%)
Mar 27, 2017 85.50 87.50 83.50 87.50 34,500 +1.50(+1.74%)
Mar 24, 2017 88.00 89.00 84.50 86.00 31,208 -2.00(-2.27%)
Mar 23, 2017 87.00 88.50 86.00 88.00 37,827 +1.50(+1.73%)
Mar 22, 2017 86.00 87.25 83.50 86.50 36,058 +1.00(+1.17%)
Mar 21, 2017 88.00 89.00 83.50 85.50 53,349 -1.50(-1.72%)
Mar 20, 2017 89.00 89.00 86.50 87.00 27,885 -2.00(-2.25%)
Mar 17, 2017 88.50 90.00 87.00 89.00 31,936 -0.50(-0.56%)
Mar 16, 2017 90.50 90.50 89.00 89.50 48,024 -0.50(-0.56%)
Mar 15, 2017 88.00 91.00 87.00 90.00 32,314 +2.00(+2.27%)
Mar 14, 2017 88.50 88.50 87.25 88.00 28,712 -1.00(-1.12%)
Mar 13, 2017 89.00 90.50 87.50 89.00 29,563 -0.50(-0.56%)
Mar 10, 2017 92.00 92.03 88.00 89.50 46,398 -3.00(-3.24%)
Mar 09, 2017 90.50 93.25 90.50 92.50 28,255 +1.50(+1.65%)
Mar 08, 2017 92.50 93.00 90.00 91.00 23,874 -1.50(-1.62%)
Mar 07, 2017 91.50 93.00 91.00 92.50 17,482 +1.50(+1.65%)
Mar 06, 2017 94.00 94.00 90.00 91.00 19,495 -2.00(-2.15%)
Mar 03, 2017 91.50 93.50 89.50 93.00 22,832 +1.00(+1.09%)
Mar 02, 2017 94.50 97.00 89.50 92.00 48,141 -2.00(-2.13%)
Mar 01, 2017 91.00 95.00 90.50 94.00 40,975 +4.50(+5.03%)
Feb 28, 2017 94.00 94.50 86.00 89.50 70,664 -4.00(-4.28%)
Feb 27, 2017 94.50 95.00 91.50 93.50 34,677 -0.50(-0.53%)
Feb 24, 2017 94.50 96.00 93.00 94.00 33,043 -1.00(-1.05%)
Feb 23, 2017 97.50 99.50 93.50 95.00 56,931 -3.00(-3.06%)
Feb 22, 2017 101.50 101.50 97.25 98.00 35,992 -3.50(-3.45%)
Feb 21, 2017 102.00 105.00 100.00 101.50 35,864 +0.00(+0.00%)
Feb 17, 2017 101.50 101.50 101.50 0 -0.50(-0.49%)
Feb 16, 2017 103.50 103.50 100.00 102.00 34,579 -1.50(-1.45%)
Feb 15, 2017 102.50 103.50 102.00 103.50 67,604 +1.00(+0.98%)
Feb 14, 2017 97.50 104.00 96.00 102.50 100,037 +5.00(+5.13%)
Feb 13, 2017 92.50 98.00 91.50 97.50 63,440 +5.50(+5.98%)
Feb 10, 2017 91.00 92.50 89.75 92.00 36,547 +2.00(+2.22%)
Feb 09, 2017 92.00 93.00 89.50 90.00 47,062 -2.00(-2.17%)
Feb 08, 2017 95.00 95.00 86.00 92.00 191,493 -2.50(-2.65%)
Feb 07, 2017 96.50 96.91 93.50 94.50 53,058 -0.50(-0.53%)
Feb 06, 2017 93.00 97.75 92.50 95.00 77,533 +3.00(+3.26%)
Feb 03, 2017 91.50 92.50 90.00 92.00 28,838 +0.50(+0.55%)
Feb 02, 2017 87.50 92.00 86.20 91.50 58,583 +3.00(+3.39%)
Feb 01, 2017 90.50 92.00 86.50 88.50 46,733 -1.50(-1.67%)
Jan 31, 2017 88.50 91.95 87.50 90.00 44,162 +1.00(+1.12%)
Jan 30, 2017 90.50 91.00 88.00 89.00 23,322 -1.50(-1.66%)
Jan 27, 2017 93.00 93.00 89.50 90.50 18,981 -1.50(-1.63%)
Jan 26, 2017 92.50 93.50 92.00 92.00 22,969 -1.00(-1.08%)
Jan 25, 2017 93.50 94.50 91.50 93.00 40,313 +0.50(+0.54%)
Jan 24, 2017 91.00 94.00 90.00 92.50 62,740 +1.50(+1.65%)
Jan 23, 2017 87.50 91.00 86.00 91.00 59,121 +3.50(+4.00%)
Jan 20, 2017 87.00 90.00 86.50 87.50 26,876 +0.50(+0.57%)
Jan 19, 2017 90.00 91.50 86.50 87.00 46,180 -3.50(-3.87%)
Jan 18, 2017 90.50 91.00 89.50 90.50 27,679 +0.50(+0.56%)
Jan 17, 2017 94.00 94.00 90.00 90.00 28,778 -3.50(-3.74%)
Jan 13, 2017 93.50 93.50 93.50 0 +0.00(+0.00%)
Jan 12, 2017 91.00 94.00 88.50 93.50 86,091 +3.00(+3.31%)
Jan 11, 2017 94.00 94.08 89.75 90.50 35,994 -3.00(-3.21%)
Jan 10, 2017 86.50 94.00 85.50 93.50 118,368 +7.50(+8.72%)
Jan 09, 2017 83.00 87.50 82.50 86.00 43,939 +3.00(+3.61%)
Jan 06, 2017 81.50 85.00 81.50 83.00 37,664 +0.00(+0.00%)
Jan 05, 2017 85.00 85.50 83.00 83.00 27,798 -2.00(-2.35%)
Jan 04, 2017 84.00 85.86 83.00 85.00 32,834 +0.50(+0.59%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.