EMCORE Corporation Stock Price (Quote) NASDAQ:EMKR
$3.10 ( 0.32% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.94 | $3.65 | Tuesday, 5th Jul 2022 EMKR stock ended at $3.10. This is 0.32% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 6.12% from a day low at $2.94 to a day high of $3.12. |
90 days | $2.94 | $3.81 | |
52 weeks | $2.94 | $9.57 |
Historical EMCORE Corporation prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $3.04 | $3.12 | $2.94 | $3.10 | 382 215 |
2022-07-01 | $3.04 | $3.10 | $2.95 | $3.09 | 390 269 |
2022-06-30 | $3.08 | $3.12 | $3.01 | $3.07 | 347 319 |
2022-06-29 | $3.25 | $3.27 | $3.08 | $3.13 | 365 829 |
2022-06-28 | $3.28 | $3.42 | $3.28 | $3.29 | 498 609 |
2022-06-27 | $3.43 | $3.48 | $3.23 | $3.28 | 643 615 |
2022-06-24 | $3.45 | $3.65 | $3.39 | $3.45 | 5 600 783 |
2022-06-23 | $3.31 | $3.45 | $3.24 | $3.45 | 585 288 |
2022-06-22 | $3.25 | $3.41 | $3.25 | $3.32 | 491 653 |
2022-06-21 | $3.14 | $3.37 | $3.11 | $3.31 | 735 439 |
2022-06-17 | $3.16 | $3.27 | $3.01 | $3.11 | 1 732 466 |
2022-06-16 | $3.21 | $3.24 | $3.08 | $3.17 | 560 402 |
2022-06-15 | $3.26 | $3.37 | $3.17 | $3.31 | 306 701 |
2022-06-14 | $3.26 | $3.27 | $3.13 | $3.19 | 318 396 |
2022-06-13 | $3.08 | $3.27 | $3.04 | $3.20 | 764 340 |
2022-06-10 | $3.37 | $3.37 | $3.15 | $3.20 | 405 659 |
2022-06-09 | $3.47 | $3.54 | $3.38 | $3.41 | 301 650 |
2022-06-08 | $3.51 | $3.60 | $3.43 | $3.50 | 333 325 |
2022-06-07 | $3.35 | $3.56 | $3.34 | $3.54 | 466 869 |
2022-06-06 | $3.50 | $3.56 | $3.37 | $3.40 | 333 353 |
2022-06-03 | $3.41 | $3.56 | $3.35 | $3.50 | 393 169 |
2022-06-02 | $3.20 | $3.49 | $3.18 | $3.42 | 256 627 |
2022-06-01 | $3.32 | $3.33 | $3.16 | $3.19 | 308 456 |
2022-05-31 | $3.31 | $3.36 | $3.26 | $3.30 | 168 629 |
2022-05-27 | $3.29 | $3.35 | $3.26 | $3.33 | 406 936 |
2022-05-26 | $3.15 | $3.28 | $3.14 | $3.25 | 424 093 |
2022-05-25 | $3.06 | $3.19 | $3.05 | $3.13 | 190 752 |
2022-05-24 | $3.06 | $3.12 | $2.97 | $3.09 | 238 430 |
2022-05-23 | $3.12 | $3.20 | $3.08 | $3.09 | 165 767 |
2022-05-20 | $3.18 | $3.20 | $3.02 | $3.11 | 242 498 |
2022-05-19 | $3.11 | $3.19 | $3.08 | $3.13 | 251 579 |
2022-05-18 | $3.16 | $3.21 | $3.10 | $3.11 | 236 182 |
2022-05-17 | $3.20 | $3.26 | $3.13 | $3.22 | 227 810 |
2022-05-16 | $3.17 | $3.21 | $3.10 | $3.14 | 272 391 |
2022-05-13 | $3.23 | $3.26 | $3.14 | $3.19 | 391 378 |
2022-05-12 | $3.03 | $3.25 | $3.03 | $3.18 | 341 031 |
2022-05-11 | $3.23 | $3.29 | $3.05 | $3.07 | 429 040 |
2022-05-10 | $3.19 | $3.31 | $3.09 | $3.25 | 549 721 |
2022-05-09 | $3.18 | $3.25 | $3.05 | $3.12 | 742 423 |
2022-05-06 | $3.04 | $3.27 | $3.04 | $3.25 | 577 178 |
2022-05-05 | $3.28 | $3.33 | $3.05 | $3.08 | 800 898 |
2022-05-04 | $3.57 | $3.62 | $3.42 | $3.61 | 405 065 |
2022-05-03 | $3.59 | $3.67 | $3.56 | $3.59 | 619 830 |
2022-05-02 | $3.46 | $3.67 | $3.46 | $3.60 | 564 996 |
2022-04-29 | $3.51 | $3.69 | $3.42 | $3.45 | 412 875 |
2022-04-28 | $3.41 | $3.59 | $3.34 | $3.56 | 492 545 |
2022-04-27 | $3.36 | $3.42 | $3.32 | $3.38 | 417 396 |
2022-04-26 | $3.42 | $3.51 | $3.35 | $3.36 | 349 897 |
2022-04-25 | $3.42 | $3.49 | $3.38 | $3.48 | 350 822 |
2022-04-22 | $3.52 | $3.55 | $3.39 | $3.42 | 370 100 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.