Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Emcore Corp (NQ: EMKR )

0.9552 +0.0052 (+0.55%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 7, 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 (%)
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%)
Aug 01, 2024 1.270 1.270 1.150 1.170 167,705 -0.09(-7.14%)
Jul 31, 2024 1.240 1.270 1.210 1.260 224,908 +0.04(+3.28%)
Jul 30, 2024 1.190 1.240 1.180 1.220 203,690 +0.01(+0.83%)
Jul 29, 2024 1.200 1.250 1.180 1.210 120,032 -0.01(-0.82%)
Jul 26, 2024 1.180 1.220 1.130 1.220 203,257 +0.04(+3.39%)
Jul 25, 2024 1.170 1.210 1.160 1.180 138,820 -0.01(-0.84%)
Jul 24, 2024 1.190 1.255 1.170 1.190 144,821 -0.02(-1.65%)
Jul 23, 2024 1.180 1.260 1.180 1.210 218,591 +0.02(+1.68%)
Jul 22, 2024 1.170 1.205 1.130 1.190 253,260 +0.03(+2.59%)
Jul 19, 2024 1.180 1.220 1.130 1.160 258,547 -0.03(-2.52%)
Jul 18, 2024 1.280 1.281 1.160 1.190 596,654 -0.08(-6.30%)
Jul 17, 2024 1.320 1.340 1.240 1.270 342,314 -0.06(-4.51%)
Jul 16, 2024 1.330 1.380 1.260 1.330 609,876 +0.01(+0.76%)
Jul 15, 2024 1.340 1.440 1.290 1.320 670,581 -0.05(-3.65%)
Jul 12, 2024 1.430 1.510 1.310 1.370 760,101 -0.06(-4.20%)
Jul 11, 2024 1.300 1.430 1.290 1.430 680,923 +0.14(+10.85%)
Jul 10, 2024 1.330 1.370 1.220 1.290 1,021,686 -0.05(-3.73%)
Jul 09, 2024 1.350 1.470 1.260 1.340 1,219,855 -0.05(-3.60%)
Jul 08, 2024 1.340 1.400 1.260 1.390 1,259,730 +0.12(+9.45%)
Jul 05, 2024 1.180 1.320 1.150 1.270 1,306,078 +0.11(+9.48%)
Jul 03, 2024 1.150 1.230 1.138 1.160 509,105 +0.02(+1.75%)
Jul 02, 2024 1.130 1.220 1.110 1.140 594,956 -0.02(-1.72%)
Jul 01, 2024 1.200 1.370 1.110 1.160 2,193,187 -0.02(-1.69%)
Jun 28, 2024 1.150 1.250 1.060 1.180 779,370 +0.04(+3.96%)
Jun 27, 2024 1.220 1.248 1.090 1.135 846,373 -0.07(-6.20%)
Jun 26, 2024 1.170 1.225 1.120 1.210 671,187 +0.05(+4.31%)
Jun 25, 2024 1.200 1.200 1.050 1.160 844,046 +0.00(+0.00%)
Jun 24, 2024 1.180 1.260 1.150 1.160 980,690 +0.00(+0.00%)
Jun 21, 2024 1.110 1.280 1.110 1.160 1,872,703 +0.01(+0.87%)
Jun 20, 2024 0.9470 1.190 0.9450 1.150 2,724,558 +0.22(+23.35%)
Jun 18, 2024 0.9900 1.000 0.8900 0.9323 1,559,730 -0.09(-8.60%)
Jun 17, 2024 0.9100 1.250 0.9100 1.020 10,732,658 +0.16(+18.47%)
Jun 14, 2024 0.8635 0.9030 0.8099 0.8610 802,115 -0.01(-1.32%)
Jun 13, 2024 0.8800 0.8880 0.8550 0.8725 156,546 -0.02(-2.22%)
Jun 12, 2024 0.8300 0.9000 0.8154 0.8923 384,704 +0.08(+9.48%)
Jun 11, 2024 0.8201 0.8400 0.7844 0.8150 166,543 -0.03(-3.10%)
Jun 10, 2024 0.8808 0.9043 0.8200 0.8411 230,856 -0.05(-5.76%)
Jun 07, 2024 0.9900 0.9900 0.8833 0.8925 312,603 -0.11(-10.75%)
Jun 06, 2024 0.8930 1.000 0.8700 1.000 943,428 +0.12(+14.14%)
Jun 05, 2024 0.8710 0.8950 0.8300 0.8761 388,428 +0.04(+4.30%)
Jun 04, 2024 0.8240 0.8868 0.7950 0.8400 256,656 +0.02(+2.69%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.