Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
EMCORE Corporation Stock Price (Quote) NASDAQ:EMKR
$6.24 ( -1.27% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.13 | $7.53 | Friday, 14th Jan 2022 EMKR stock ended at $6.24. This is 1.27% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.28% from a day low at $6.13 to a day high of $6.27. |
| 90 days | $6.13 | $8.73 | |
| 52 weeks | $4.53 | $10.87 |
Historical EMCORE Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $6.27 | $6.27 | $6.13 | $6.24 | 250 509 |
| 2022-01-13 | $6.74 | $6.83 | $6.26 | $6.32 | 455 262 |
| 2022-01-12 | $6.65 | $6.78 | $6.56 | $6.73 | 388 439 |
| 2022-01-11 | $6.42 | $6.71 | $6.34 | $6.64 | 229 087 |
| 2022-01-10 | $6.48 | $6.48 | $6.28 | $6.41 | 211 034 |
| 2022-01-07 | $6.58 | $6.73 | $6.50 | $6.50 | 209 470 |
| 2022-01-06 | $6.87 | $6.93 | $6.60 | $6.64 | 528 100 |
| 2022-01-05 | $7.20 | $7.23 | $6.80 | $6.83 | 242 937 |
| 2022-01-04 | $7.06 | $7.29 | $6.93 | $7.18 | 498 917 |
| 2022-01-03 | $7.00 | $7.17 | $6.96 | $7.03 | 320 752 |
| 2021-12-31 | $7.00 | $7.14 | $6.98 | $6.98 | 326 344 |
| 2021-12-30 | $7.12 | $7.21 | $7.01 | $7.01 | 259 881 |
| 2021-12-29 | $6.99 | $7.29 | $6.90 | $7.16 | 200 747 |
| 2021-12-28 | $7.24 | $7.25 | $7.02 | $7.03 | 169 051 |
| 2021-12-27 | $7.16 | $7.53 | $7.10 | $7.27 | 385 192 |
| 2021-12-23 | $6.88 | $7.20 | $6.86 | $7.18 | 238 720 |
| 2021-12-22 | $6.47 | $6.90 | $6.43 | $6.88 | 601 228 |
| 2021-12-21 | $6.59 | $6.66 | $6.38 | $6.58 | 504 998 |
| 2021-12-20 | $6.33 | $6.51 | $6.16 | $6.49 | 567 958 |
| 2021-12-17 | $6.25 | $6.46 | $6.13 | $6.38 | 2 576 005 |
| 2021-12-16 | $6.53 | $6.64 | $6.29 | $6.30 | 457 301 |
| 2021-12-15 | $6.38 | $6.56 | $6.29 | $6.51 | 489 563 |
| 2021-12-14 | $6.50 | $6.65 | $6.41 | $6.45 | 370 341 |
| 2021-12-13 | $6.37 | $6.83 | $6.36 | $6.55 | 534 913 |
| 2021-12-10 | $6.69 | $6.84 | $6.46 | $6.54 | 238 654 |
| 2021-12-09 | $6.85 | $6.99 | $6.66 | $6.68 | 486 916 |
| 2021-12-08 | $6.99 | $7.03 | $6.86 | $6.90 | 281 344 |
| 2021-12-07 | $6.81 | $7.23 | $6.79 | $7.01 | 378 306 |
| 2021-12-06 | $6.65 | $6.75 | $6.50 | $6.71 | 279 063 |
| 2021-12-03 | $6.69 | $6.72 | $6.47 | $6.60 | 356 613 |
| 2021-12-02 | $6.65 | $6.75 | $6.35 | $6.68 | 1 060 986 |
| 2021-12-01 | $7.40 | $7.52 | $6.52 | $6.66 | 1 330 899 |
| 2021-11-30 | $7.45 | $7.54 | $7.18 | $7.37 | 279 694 |
| 2021-11-29 | $7.73 | $7.85 | $7.38 | $7.54 | 186 472 |
| 2021-11-26 | $7.58 | $7.77 | $7.33 | $7.68 | 214 227 |
| 2021-11-24 | $7.92 | $8.00 | $7.79 | $7.92 | 90 434 |
| 2021-11-23 | $7.69 | $8.03 | $7.69 | $7.99 | 252 214 |
| 2021-11-22 | $7.79 | $7.87 | $7.59 | $7.75 | 268 052 |
| 2021-11-19 | $7.72 | $7.82 | $7.57 | $7.72 | 258 559 |
| 2021-11-18 | $7.98 | $7.99 | $7.67 | $7.82 | 314 185 |
| 2021-11-17 | $8.40 | $8.46 | $7.98 | $8.00 | 351 339 |
| 2021-11-16 | $8.54 | $8.61 | $8.33 | $8.40 | 301 289 |
| 2021-11-15 | $8.67 | $8.71 | $8.41 | $8.52 | 157 896 |
| 2021-11-12 | $8.45 | $8.67 | $8.38 | $8.66 | 141 866 |
| 2021-11-11 | $8.29 | $8.55 | $8.29 | $8.41 | 155 428 |
| 2021-11-10 | $8.45 | $8.53 | $8.19 | $8.25 | 171 507 |
| 2021-11-09 | $8.69 | $8.73 | $8.41 | $8.48 | 177 167 |
| 2021-11-08 | $8.37 | $8.73 | $8.37 | $8.65 | 288 597 |
| 2021-11-05 | $8.28 | $8.55 | $8.21 | $8.27 | 198 506 |
| 2021-11-04 | $8.22 | $8.39 | $8.04 | $8.20 | 223 466 |
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 100 000+ 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.
