Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
EMCORE Corporation Stock Price (Quote) NASDAQ:EMKR
$7.60 ( -0.26% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.58 | $7.75 | Friday, 15th Oct 2021 EMKR stock ended at $7.60. This is 0.26% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 2.38% from a day low at $7.56 to a day high of $7.74. |
| 90 days | $6.58 | $9.45 | |
| 52 weeks | $3.25 | $10.87 |
Historical EMCORE Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $7.65 | $7.74 | $7.56 | $7.60 | 214 246 |
| 2021-10-14 | $7.38 | $7.65 | $7.38 | $7.62 | 237 147 |
| 2021-10-13 | $7.20 | $7.37 | $7.16 | $7.32 | 134 783 |
| 2021-10-12 | $7.15 | $7.22 | $6.99 | $7.21 | 283 119 |
| 2021-10-11 | $7.22 | $7.39 | $7.15 | $7.16 | 182 524 |
| 2021-10-08 | $7.31 | $7.38 | $7.12 | $7.16 | 285 910 |
| 2021-10-07 | $7.27 | $7.48 | $7.27 | $7.31 | 209 560 |
| 2021-10-06 | $7.26 | $7.34 | $7.14 | $7.18 | 197 356 |
| 2021-10-05 | $7.41 | $7.54 | $7.30 | $7.31 | 197 426 |
| 2021-10-04 | $7.61 | $7.62 | $7.32 | $7.39 | 313 534 |
| 2021-10-01 | $7.54 | $7.65 | $7.42 | $7.62 | 171 670 |
| 2021-09-30 | $7.58 | $7.75 | $7.44 | $7.48 | 242 106 |
| 2021-09-29 | $7.50 | $7.56 | $7.40 | $7.50 | 219 194 |
| 2021-09-28 | $7.07 | $7.60 | $7.01 | $7.44 | 580 828 |
| 2021-09-27 | $7.17 | $7.24 | $7.08 | $7.11 | 190 180 |
| 2021-09-24 | $6.94 | $7.26 | $6.92 | $7.18 | 573 521 |
| 2021-09-23 | $6.92 | $7.08 | $6.82 | $7.02 | 297 703 |
| 2021-09-22 | $6.67 | $6.95 | $6.66 | $6.85 | 308 600 |
| 2021-09-21 | $6.80 | $6.88 | $6.58 | $6.61 | 244 812 |
| 2021-09-20 | $6.88 | $6.92 | $6.71 | $6.80 | 191 408 |
| 2021-09-17 | $7.26 | $7.29 | $7.05 | $7.12 | 309 426 |
| 2021-09-16 | $7.11 | $7.30 | $6.95 | $7.24 | 261 391 |
| 2021-09-15 | $7.10 | $7.14 | $7.01 | $7.09 | 220 642 |
| 2021-09-14 | $7.36 | $7.36 | $7.07 | $7.12 | 236 358 |
| 2021-09-13 | $7.40 | $7.43 | $7.27 | $7.33 | 196 754 |
| 2021-09-10 | $7.54 | $7.56 | $7.34 | $7.34 | 215 627 |
| 2021-09-09 | $7.36 | $7.55 | $7.36 | $7.47 | 329 092 |
| 2021-09-08 | $7.70 | $7.70 | $7.36 | $7.38 | 349 125 |
| 2021-09-07 | $7.68 | $7.80 | $7.66 | $7.73 | 169 486 |
| 2021-09-03 | $7.78 | $7.81 | $7.53 | $7.72 | 113 487 |
| 2021-09-02 | $7.42 | $7.92 | $7.42 | $7.78 | 306 434 |
| 2021-09-01 | $7.50 | $7.66 | $7.37 | $7.40 | 295 361 |
| 2021-08-31 | $7.48 | $7.53 | $7.33 | $7.48 | 310 770 |
| 2021-08-30 | $7.71 | $7.72 | $7.45 | $7.48 | 301 218 |
| 2021-08-27 | $7.54 | $7.73 | $7.54 | $7.65 | 476 234 |
| 2021-08-26 | $7.70 | $7.70 | $7.48 | $7.52 | 373 052 |
| 2021-08-25 | $7.44 | $7.67 | $7.40 | $7.65 | 477 690 |
| 2021-08-24 | $7.33 | $7.53 | $7.28 | $7.47 | 411 005 |
| 2021-08-23 | $7.00 | $7.36 | $6.95 | $7.33 | 461 333 |
| 2021-08-20 | $6.84 | $6.95 | $6.79 | $6.89 | 429 203 |
| 2021-08-19 | $6.83 | $6.87 | $6.69 | $6.84 | 400 113 |
| 2021-08-18 | $6.97 | $7.17 | $6.93 | $6.96 | 421 398 |
| 2021-08-17 | $7.25 | $7.25 | $6.91 | $6.93 | 514 462 |
| 2021-08-16 | $7.68 | $7.68 | $7.28 | $7.39 | 511 285 |
| 2021-08-13 | $8.10 | $8.10 | $7.76 | $7.83 | 336 183 |
| 2021-08-12 | $8.33 | $8.38 | $8.02 | $8.13 | 349 083 |
| 2021-08-11 | $8.32 | $8.32 | $8.06 | $8.29 | 265 265 |
| 2021-08-10 | $8.75 | $8.78 | $8.30 | $8.33 | 239 451 |
| 2021-08-09 | $9.00 | $9.14 | $8.70 | $8.75 | 339 257 |
| 2021-08-06 | $9.22 | $9.25 | $8.75 | $9.04 | 388 063 |
EMCORE Corporation designs and manufactures Indium Phosphide optical chips, components, subsystems, and systems for the broadband and specialty fiber optics market. The company offers optical components, subsystems, and systems for cable television and fiber-to-the-premise networks, as well as products for satellite communications, video transport, and specialty photonics technologies for defense and homeland security applications. It sells its p... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
