Range Low Price High Price Comment
30 days $0.336 $0.460 Thursday, 28th Mar 2024 EMKR stock ended at $0.345. This is 4.75% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 7.25% from a day low at $0.345 to a day high of $0.370.
90 days $0.308 $0.720
52 weeks $0.308 $1.21

Historical EMCORE Corporation prices

Date Open High Low Close Volume
2024-03-28 $0.369 $0.370 $0.345 $0.345 438 067
2024-03-27 $0.347 $0.370 $0.341 $0.362 636 013
2024-03-26 $0.360 $0.388 $0.336 $0.348 1 736 953
2024-03-25 $0.381 $0.390 $0.372 $0.377 405 165
2024-03-22 $0.376 $0.395 $0.370 $0.381 250 046
2024-03-21 $0.388 $0.398 $0.378 $0.385 268 535
2024-03-20 $0.390 $0.400 $0.381 $0.382 299 593
2024-03-19 $0.390 $0.411 $0.390 $0.395 441 521
2024-03-18 $0.396 $0.399 $0.380 $0.380 220 528
2024-03-15 $0.381 $0.399 $0.380 $0.380 475 356
2024-03-14 $0.390 $0.398 $0.373 $0.380 372 281
2024-03-13 $0.410 $0.410 $0.382 $0.390 472 581
2024-03-12 $0.398 $0.420 $0.398 $0.402 401 328
2024-03-11 $0.403 $0.410 $0.400 $0.400 253 724
2024-03-08 $0.403 $0.430 $0.386 $0.403 456 505
2024-03-07 $0.414 $0.440 $0.396 $0.403 275 888
2024-03-06 $0.440 $0.440 $0.405 $0.410 365 735
2024-03-05 $0.448 $0.460 $0.420 $0.422 278 410
2024-03-04 $0.410 $0.460 $0.408 $0.440 818 251
2024-03-01 $0.435 $0.440 $0.410 $0.410 460 015
2024-02-29 $0.425 $0.439 $0.406 $0.422 252 299
2024-02-28 $0.440 $0.440 $0.414 $0.420 370 314
2024-02-27 $0.420 $0.446 $0.420 $0.440 732 378
2024-02-26 $0.406 $0.428 $0.400 $0.410 200 765
2024-02-23 $0.400 $0.420 $0.350 $0.411 1 034 883
Click to get the best stock tips daily for free!

About EMCORE Corporation

EMCORE EMCORE Corporation, together with its subsidiaries, provides advanced mixed-signal optics products in the United States, Canada, Asia, Europe, and internationally. It operates in two segments, Aerospace and Defense, and Broadband. The company offers navigation system and inertial sensing products, such as fiber optic gyros products that includes gyroscopes, inertial measurement units (IMU), and inertial navigation systems (INS), as well as QMEMS ... EMKR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT