NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$0.345
-0.0172 (-4.75%)
At Close: Mar 28, 2024
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 |