$1.13 (2.73%)

Volume: 339.833k

Closed: Mar 21, 2023

Hollow Logo Score: -2.382
EMCORE Corporation Stock
$1.13 (2.73%)

Volume: 339.833k

Closed: Mar 21, 2023

Score Hollow Logo -2.382
NASDAQ:EMKR

EMCORE Corporation Stock Price (Quote)

$1.13 ( 2.73% ) Tuesday, 21st Mar 2023

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
Click to get the best stock tips daily for free!

About EMCORE Corporation

EMCORE 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT