NASDAQ:EMKR
$1.13
(
2.73%
)
Tuesday, 21st Mar 2023
EMCORE Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.05 | $1.49 | Tuesday, 21st Mar 2023 EMKR stock ended at $1.13. This is 2.73% more than the trading day before Monday, 20th Mar 2023. During the day the stock fluctuated 7.27% from a day low at $1.10 to a day high of $1.18. |
| 90 days | $0.86 | $1.49 | |
| 52 weeks | $0.86 | $3.88 |
Historical EMCORE Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-21 | $1.11 | $1.18 | $1.10 | $1.13 | 339 833 |
| 2023-03-20 | $1.07 | $1.14 | $1.06 | $1.10 | 228 596 |
| 2023-03-17 | $1.14 | $1.14 | $1.05 | $1.08 | 806 576 |
| 2023-03-16 | $1.10 | $1.15 | $1.10 | $1.13 | 320 640 |
| 2023-03-15 | $1.11 | $1.15 | $1.10 | $1.13 | 200 326 |
| 2023-03-14 | $1.12 | $1.24 | $1.12 | $1.14 | 901 605 |
| 2023-03-13 | $1.10 | $1.14 | $1.08 | $1.11 | 665 129 |
| 2023-03-10 | $1.18 | $1.19 | $1.14 | $1.16 | 345 163 |
| 2023-03-09 | $1.27 | $1.28 | $1.18 | $1.19 | 183 836 |
| 2023-03-08 | $1.33 | $1.33 | $1.25 | $1.27 | 174 207 |
| 2023-03-07 | $1.36 | $1.37 | $1.31 | $1.32 | 71 978 |
| 2023-03-06 | $1.38 | $1.42 | $1.36 | $1.36 | 202 319 |
| 2023-03-03 | $1.40 | $1.43 | $1.39 | $1.40 | 159 811 |
| 2023-03-02 | $1.45 | $1.49 | $1.39 | $1.40 | 360 374 |
| 2023-03-01 | $1.46 | $1.49 | $1.42 | $1.46 | 301 932 |
| 2023-02-28 | $1.40 | $1.44 | $1.35 | $1.44 | 395 903 |
| 2023-02-27 | $1.34 | $1.42 | $1.30 | $1.39 | 500 138 |
| 2023-02-24 | $1.42 | $1.44 | $1.28 | $1.28 | 762 374 |
| 2023-02-23 | $1.47 | $1.48 | $1.42 | $1.43 | 420 831 |
| 2023-02-22 | $1.37 | $1.49 | $1.35 | $1.46 | 559 569 |
| 2023-02-21 | $1.39 | $1.43 | $1.33 | $1.38 | 621 606 |
| 2023-02-17 | $1.31 | $1.41 | $1.29 | $1.39 | 836 637 |
| 2023-02-16 | $1.23 | $1.33 | $1.23 | $1.32 | 788 710 |
| 2023-02-15 | $1.25 | $1.33 | $1.15 | $1.22 | 4 165 083 |
| 2023-02-14 | $1.40 | $1.40 | $1.30 | $1.33 | 465 163 |
| 2023-02-13 | $1.36 | $1.38 | $1.31 | $1.37 | 161 238 |
| 2023-02-10 | $1.34 | $1.36 | $1.29 | $1.34 | 247 748 |
| 2023-02-09 | $1.42 | $1.43 | $1.31 | $1.33 | 848 856 |
| 2023-02-08 | $1.35 | $1.35 | $1.28 | $1.32 | 194 753 |
| 2023-02-07 | $1.27 | $1.33 | $1.27 | $1.33 | 179 241 |
| 2023-02-06 | $1.38 | $1.38 | $1.25 | $1.26 | 312 433 |
| 2023-02-03 | $1.28 | $1.39 | $1.27 | $1.35 | 338 709 |
| 2023-02-02 | $1.28 | $1.32 | $1.27 | $1.28 | 272 327 |
| 2023-02-01 | $1.25 | $1.30 | $1.23 | $1.24 | 239 202 |
| 2023-01-31 | $1.25 | $1.28 | $1.22 | $1.24 | 169 716 |
| 2023-01-30 | $1.30 | $1.30 | $1.23 | $1.24 | 235 717 |
| 2023-01-27 | $1.27 | $1.30 | $1.23 | $1.28 | 144 731 |
| 2023-01-26 | $1.17 | $1.29 | $1.17 | $1.27 | 263 253 |
| 2023-01-25 | $1.14 | $1.21 | $1.13 | $1.16 | 184 222 |
| 2023-01-24 | $1.19 | $1.19 | $1.14 | $1.16 | 86 309 |
| 2023-01-23 | $1.14 | $1.20 | $1.12 | $1.17 | 135 322 |
| 2023-01-20 | $1.15 | $1.17 | $1.10 | $1.15 | 180 102 |
| 2023-01-19 | $1.17 | $1.19 | $1.11 | $1.14 | 267 041 |
| 2023-01-18 | $1.16 | $1.21 | $1.13 | $1.17 | 171 306 |
| 2023-01-17 | $1.19 | $1.22 | $1.12 | $1.14 | 220 104 |
| 2023-01-13 | $1.20 | $1.24 | $1.13 | $1.20 | 199 230 |
| 2023-01-12 | $1.23 | $1.25 | $1.19 | $1.21 | 220 031 |
| 2023-01-11 | $1.14 | $1.28 | $1.14 | $1.19 | 615 700 |
| 2023-01-10 | $1.17 | $1.18 | $1.05 | $1.13 | 367 900 |
| 2023-01-09 | $0.96 | $1.15 | $0.96 | $1.12 | 426 400 |
About EMCORE Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
