NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.73
-0.200 (-6.83%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.336 | $3.80 | Friday, 26th Apr 2024 EMKR stock ended at $2.73. This is 6.83% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 13.90% from a day low at $2.63 to a day high of $2.99. |
| 90 days | $0.308 | $3.80 | |
| 52 weeks | $0.308 | $3.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $2.97 | $2.99 | $2.63 | $2.73 | 178 477 |
| Apr 25, 2024 | $2.94 | $2.98 | $2.86 | $2.93 | 125 550 |
| Apr 24, 2024 | $2.84 | $3.00 | $2.83 | $2.95 | 193 694 |
| Apr 23, 2024 | $2.67 | $2.88 | $2.60 | $2.85 | 153 531 |
| Apr 22, 2024 | $2.73 | $2.73 | $2.44 | $2.64 | 169 881 |
| Apr 19, 2024 | $2.85 | $2.87 | $2.62 | $2.69 | 144 846 |
| Apr 18, 2024 | $2.94 | $3.12 | $2.76 | $2.85 | 309 202 |
| Apr 17, 2024 | $2.71 | $3.10 | $2.68 | $2.91 | 262 635 |
| Apr 16, 2024 | $2.71 | $2.78 | $2.63 | $2.76 | 351 757 |
| Apr 15, 2024 | $2.86 | $2.98 | $2.68 | $2.74 | 236 208 |
| Apr 12, 2024 | $2.87 | $2.90 | $2.53 | $2.86 | 287 637 |
| Apr 11, 2024 | $2.89 | $2.98 | $2.84 | $2.84 | 142 137 |
| Apr 10, 2024 | $3.10 | $3.12 | $2.80 | $2.89 | 280 046 |
| Apr 09, 2024 | $3.22 | $3.27 | $3.10 | $3.13 | 151 628 |
| Apr 08, 2024 | $3.15 | $3.29 | $3.13 | $3.23 | 110 452 |
| Apr 05, 2024 | $3.22 | $3.25 | $3.12 | $3.12 | 96 346 |
| Apr 04, 2024 | $3.39 | $3.51 | $3.20 | $3.21 | 235 409 |
| Apr 03, 2024 | $3.60 | $3.66 | $3.36 | $3.45 | 90 253 |
| Apr 02, 2024 | $3.31 | $3.80 | $3.27 | $3.64 | 120 723 |
| Apr 01, 2024 | $0.345 | $0.360 | $0.336 | $0.349 | 594 485 |
| Mar 28, 2024 | $0.369 | $0.370 | $0.345 | $0.345 | 438 067 |
| Mar 27, 2024 | $0.347 | $0.370 | $0.341 | $0.362 | 636 013 |
| Mar 26, 2024 | $0.360 | $0.388 | $0.336 | $0.348 | 1 736 953 |
| Mar 25, 2024 | $0.381 | $0.390 | $0.372 | $0.377 | 405 165 |
| Mar 22, 2024 | $0.376 | $0.395 | $0.370 | $0.381 | 250 046 |
