14-day Premium Trial Subscription Sign Up For FreeGet Free

EMCORE Corporation Stock Forecast NASDAQ:EMKR

$7.60 (-0.26%)

Volume: 214k

Closed: Oct 15, 2021

Hollow Logo Score: 1.072

EMCORE Corporation Stock Forecast

$7.60 (-0.26%)

Volume: 214k

Closed: Oct 15, 2021

Score Hollow Logo 1.072

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

About EMCORE Corporation

EMCORE 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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