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 28, 2023 | $1.09 | $1.11 | $1.06 | $1.09 | 76 457 |
| Apr 27, 2023 | $1.10 | $1.12 | $1.09 | $1.10 | 108 838 |
| Apr 26, 2023 | $1.12 | $1.11 | $1.08 | $1.10 | 103 520 |
| Apr 25, 2023 | $1.10 | $1.14 | $1.10 | $1.10 | 108 772 |
| Apr 24, 2023 | $1.05 | $1.15 | $1.04 | $1.12 | 538 773 |
| Apr 21, 2023 | $1.05 | $1.13 | $1.01 | $1.07 | 645 689 |
| Apr 20, 2023 | $0.98 | $1.03 | $0.98 | $1.01 | 177 124 |
| Apr 19, 2023 | $0.99 | $1.07 | $0.98 | $1.00 | 367 855 |
| Apr 18, 2023 | $1.05 | $1.07 | $0.98 | $0.98 | 597 458 |
| Apr 17, 2023 | $1.06 | $1.08 | $1.02 | $1.05 | 302 539 |
| Apr 14, 2023 | $1.10 | $1.10 | $1.04 | $1.06 | 199 824 |
| Apr 13, 2023 | $1.08 | $1.13 | $1.08 | $1.10 | 140 778 |
| Apr 12, 2023 | $1.09 | $1.14 | $1.09 | $1.11 | 132 313 |
| Apr 11, 2023 | $1.12 | $1.16 | $1.10 | $1.10 | 115 124 |
| Apr 10, 2023 | $1.14 | $1.15 | $1.12 | $1.12 | 63 521 |
| Apr 06, 2023 | $1.12 | $1.15 | $1.12 | $1.13 | 58 306 |
| Apr 05, 2023 | $1.06 | $1.14 | $1.06 | $1.14 | 129 353 |
| Apr 04, 2023 | $1.12 | $1.15 | $1.10 | $1.11 | 114 922 |
| Apr 03, 2023 | $1.13 | $1.17 | $1.10 | $1.14 | 237 704 |
| Mar 31, 2023 | $1.14 | $1.18 | $1.13 | $1.15 | 142 999 |
| Mar 30, 2023 | $1.21 | $1.21 | $1.15 | $1.15 | 45 168 |
| Mar 29, 2023 | $1.17 | $1.24 | $1.13 | $1.19 | 246 989 |
| Mar 28, 2023 | $1.15 | $1.17 | $1.13 | $1.14 | 132 421 |
| Mar 27, 2023 | $1.15 | $1.15 | $1.11 | $1.12 | 107 665 |
| Mar 24, 2023 | $1.09 | $1.12 | $1.07 | $1.12 | 93 015 |
