14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today EMKR ranks #15174 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

EMCORE Corporation Stock Forecast NASDAQ:EMKR

$6.24 (-1.27%)

Volume: 251k

Closed: Jan 14, 2022

Hollow Logo Score: -4.666

EMCORE Corporation Stock Forecast

$6.24 (-1.27%)

Volume: 251k

Closed: Jan 14, 2022

Score Hollow Logo -4.666

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

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 100 000+ 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