NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$0.345
-0.0172 (-4.75%)
At Close: Mar 28, 2024
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 |