Range Low Price High Price Comment
30 days $0.336 $0.460 Thursday, 28th Mar 2024 EMKR stock ended at $0.345. This is 4.75% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 7.25% from a day low at $0.345 to a day high of $0.370.
90 days $0.308 $0.720
52 weeks $0.308 $1.21

Historical EMCORE Corporation prices

Date Open High Low Close Volume
2023-05-05 $1.09 $1.13 $1.04 $1.06 471 527
2023-05-04 $1.05 $1.13 $1.03 $1.11 547 507
2023-05-03 $1.06 $1.07 $1.01 $1.06 174 397
2023-05-02 $1.01 $1.07 $0.99 $1.07 205 508
2023-05-01 $1.07 $1.11 $1.03 $1.03 111 067
2023-04-28 $1.09 $1.11 $1.06 $1.09 76 457
2023-04-27 $1.10 $1.12 $1.09 $1.10 108 838
2023-04-26 $1.12 $1.11 $1.08 $1.10 103 520
2023-04-25 $1.10 $1.14 $1.10 $1.10 108 772
2023-04-24 $1.05 $1.15 $1.04 $1.12 538 773
2023-04-21 $1.05 $1.13 $1.01 $1.07 645 689
2023-04-20 $0.98 $1.03 $0.98 $1.01 177 124
2023-04-19 $0.99 $1.07 $0.98 $1.00 367 855
2023-04-18 $1.05 $1.07 $0.98 $0.98 597 458
2023-04-17 $1.06 $1.08 $1.02 $1.05 302 539
2023-04-14 $1.10 $1.10 $1.04 $1.06 199 824
2023-04-13 $1.08 $1.13 $1.08 $1.10 140 778
2023-04-12 $1.09 $1.14 $1.09 $1.11 132 313
2023-04-11 $1.12 $1.16 $1.10 $1.10 115 124
2023-04-10 $1.14 $1.15 $1.12 $1.12 63 521
2023-04-06 $1.12 $1.15 $1.12 $1.13 58 306
2023-04-05 $1.06 $1.14 $1.06 $1.14 129 353
2023-04-04 $1.12 $1.15 $1.10 $1.11 114 922
2023-04-03 $1.13 $1.17 $1.10 $1.14 237 704
2023-03-31 $1.14 $1.18 $1.13 $1.15 142 999
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