and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
EMCORE Corporation Stock Price (Quote) NASDAQ:EMKR
$3.10 ( 0.32% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.94 | $3.65 | Tuesday, 5th Jul 2022 EMKR stock ended at $3.10. This is 0.32% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 6.12% from a day low at $2.94 to a day high of $3.12. |
| 90 days | $2.94 | $3.81 | |
| 52 weeks | $2.94 | $9.57 |
Historical EMCORE Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $3.04 | $3.12 | $2.94 | $3.10 | 382 215 |
| 2022-07-01 | $3.04 | $3.10 | $2.95 | $3.09 | 390 269 |
| 2022-06-30 | $3.08 | $3.12 | $3.01 | $3.07 | 347 319 |
| 2022-06-29 | $3.25 | $3.27 | $3.08 | $3.13 | 365 829 |
| 2022-06-28 | $3.28 | $3.42 | $3.28 | $3.29 | 498 609 |
| 2022-06-27 | $3.43 | $3.48 | $3.23 | $3.28 | 643 615 |
| 2022-06-24 | $3.45 | $3.65 | $3.39 | $3.45 | 5 600 783 |
| 2022-06-23 | $3.31 | $3.45 | $3.24 | $3.45 | 585 288 |
| 2022-06-22 | $3.25 | $3.41 | $3.25 | $3.32 | 491 653 |
| 2022-06-21 | $3.14 | $3.37 | $3.11 | $3.31 | 735 439 |
| 2022-06-17 | $3.16 | $3.27 | $3.01 | $3.11 | 1 732 466 |
| 2022-06-16 | $3.21 | $3.24 | $3.08 | $3.17 | 560 402 |
| 2022-06-15 | $3.26 | $3.37 | $3.17 | $3.31 | 306 701 |
| 2022-06-14 | $3.26 | $3.27 | $3.13 | $3.19 | 318 396 |
| 2022-06-13 | $3.08 | $3.27 | $3.04 | $3.20 | 764 340 |
| 2022-06-10 | $3.37 | $3.37 | $3.15 | $3.20 | 405 659 |
| 2022-06-09 | $3.47 | $3.54 | $3.38 | $3.41 | 301 650 |
| 2022-06-08 | $3.51 | $3.60 | $3.43 | $3.50 | 333 325 |
| 2022-06-07 | $3.35 | $3.56 | $3.34 | $3.54 | 466 869 |
| 2022-06-06 | $3.50 | $3.56 | $3.37 | $3.40 | 333 353 |
| 2022-06-03 | $3.41 | $3.56 | $3.35 | $3.50 | 393 169 |
| 2022-06-02 | $3.20 | $3.49 | $3.18 | $3.42 | 256 627 |
| 2022-06-01 | $3.32 | $3.33 | $3.16 | $3.19 | 308 456 |
| 2022-05-31 | $3.31 | $3.36 | $3.26 | $3.30 | 168 629 |
| 2022-05-27 | $3.29 | $3.35 | $3.26 | $3.33 | 406 936 |
| 2022-05-26 | $3.15 | $3.28 | $3.14 | $3.25 | 424 093 |
| 2022-05-25 | $3.06 | $3.19 | $3.05 | $3.13 | 190 752 |
| 2022-05-24 | $3.06 | $3.12 | $2.97 | $3.09 | 238 430 |
| 2022-05-23 | $3.12 | $3.20 | $3.08 | $3.09 | 165 767 |
| 2022-05-20 | $3.18 | $3.20 | $3.02 | $3.11 | 242 498 |
| 2022-05-19 | $3.11 | $3.19 | $3.08 | $3.13 | 251 579 |
| 2022-05-18 | $3.16 | $3.21 | $3.10 | $3.11 | 236 182 |
| 2022-05-17 | $3.20 | $3.26 | $3.13 | $3.22 | 227 810 |
| 2022-05-16 | $3.17 | $3.21 | $3.10 | $3.14 | 272 391 |
| 2022-05-13 | $3.23 | $3.26 | $3.14 | $3.19 | 391 378 |
| 2022-05-12 | $3.03 | $3.25 | $3.03 | $3.18 | 341 031 |
| 2022-05-11 | $3.23 | $3.29 | $3.05 | $3.07 | 429 040 |
| 2022-05-10 | $3.19 | $3.31 | $3.09 | $3.25 | 549 721 |
| 2022-05-09 | $3.18 | $3.25 | $3.05 | $3.12 | 742 423 |
| 2022-05-06 | $3.04 | $3.27 | $3.04 | $3.25 | 577 178 |
| 2022-05-05 | $3.28 | $3.33 | $3.05 | $3.08 | 800 898 |
| 2022-05-04 | $3.57 | $3.62 | $3.42 | $3.61 | 405 065 |
| 2022-05-03 | $3.59 | $3.67 | $3.56 | $3.59 | 619 830 |
| 2022-05-02 | $3.46 | $3.67 | $3.46 | $3.60 | 564 996 |
| 2022-04-29 | $3.51 | $3.69 | $3.42 | $3.45 | 412 875 |
| 2022-04-28 | $3.41 | $3.59 | $3.34 | $3.56 | 492 545 |
| 2022-04-27 | $3.36 | $3.42 | $3.32 | $3.38 | 417 396 |
| 2022-04-26 | $3.42 | $3.51 | $3.35 | $3.36 | 349 897 |
| 2022-04-25 | $3.42 | $3.49 | $3.38 | $3.48 | 350 822 |
| 2022-04-22 | $3.52 | $3.55 | $3.39 | $3.42 | 370 100 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
