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 |
| Mar 23, 2023 | $1.13 | $1.15 | $1.10 | $1.15 | 112 474 |
| Mar 22, 2023 | $1.15 | $1.15 | $1.10 | $1.10 | 70 028 |
| Mar 21, 2023 | $1.11 | $1.18 | $1.10 | $1.13 | 339 833 |
| Mar 20, 2023 | $1.07 | $1.14 | $1.06 | $1.10 | 228 596 |
| Mar 17, 2023 | $1.14 | $1.14 | $1.05 | $1.08 | 806 576 |
| Mar 16, 2023 | $1.10 | $1.15 | $1.10 | $1.13 | 320 640 |
| Mar 15, 2023 | $1.11 | $1.15 | $1.10 | $1.13 | 200 326 |
| Mar 14, 2023 | $1.12 | $1.24 | $1.12 | $1.14 | 901 605 |
| Mar 13, 2023 | $1.10 | $1.14 | $1.08 | $1.11 | 665 129 |
| Mar 10, 2023 | $1.18 | $1.19 | $1.14 | $1.16 | 345 163 |
| Mar 09, 2023 | $1.27 | $1.28 | $1.18 | $1.19 | 183 836 |
| Mar 08, 2023 | $1.33 | $1.33 | $1.25 | $1.27 | 174 207 |
| Mar 07, 2023 | $1.36 | $1.37 | $1.31 | $1.32 | 71 978 |
| Mar 06, 2023 | $1.38 | $1.42 | $1.36 | $1.36 | 202 319 |
| Mar 03, 2023 | $1.40 | $1.43 | $1.39 | $1.40 | 159 811 |
| Mar 02, 2023 | $1.45 | $1.49 | $1.39 | $1.40 | 360 374 |
| Mar 01, 2023 | $1.46 | $1.49 | $1.42 | $1.46 | 301 932 |
| Feb 28, 2023 | $1.40 | $1.44 | $1.35 | $1.44 | 395 903 |
| Feb 27, 2023 | $1.34 | $1.42 | $1.30 | $1.39 | 500 138 |
| Feb 24, 2023 | $1.42 | $1.44 | $1.28 | $1.28 | 762 374 |
| Feb 23, 2023 | $1.47 | $1.48 | $1.42 | $1.43 | 420 831 |
| Feb 22, 2023 | $1.37 | $1.49 | $1.35 | $1.46 | 559 569 |
| Feb 21, 2023 | $1.39 | $1.43 | $1.33 | $1.38 | 621 606 |
| Feb 17, 2023 | $1.31 | $1.41 | $1.29 | $1.39 | 836 637 |
| Feb 16, 2023 | $1.23 | $1.33 | $1.23 | $1.32 | 788 710 |
