NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.87
+0.150 (+5.51%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 EMKR stock ended at $2.87. This is 5.51% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 8.03% from a day low at $2.74 to a day high of $2.96. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 15, 2023 | $1.25 | $1.33 | $1.15 | $1.22 | 4 165 083 |
| Feb 14, 2023 | $1.40 | $1.40 | $1.30 | $1.33 | 465 163 |
| Feb 13, 2023 | $1.36 | $1.38 | $1.31 | $1.37 | 161 238 |
| Feb 10, 2023 | $1.34 | $1.36 | $1.29 | $1.34 | 247 748 |
| Feb 09, 2023 | $1.42 | $1.43 | $1.31 | $1.33 | 848 856 |
| Feb 08, 2023 | $1.35 | $1.35 | $1.28 | $1.32 | 194 753 |
| Feb 07, 2023 | $1.27 | $1.33 | $1.27 | $1.33 | 179 241 |
| Feb 06, 2023 | $1.38 | $1.38 | $1.25 | $1.26 | 312 433 |
| Feb 03, 2023 | $1.28 | $1.39 | $1.27 | $1.35 | 338 709 |
| Feb 02, 2023 | $1.28 | $1.32 | $1.27 | $1.28 | 272 327 |
| Feb 01, 2023 | $1.25 | $1.30 | $1.23 | $1.24 | 239 202 |
| Jan 31, 2023 | $1.25 | $1.28 | $1.22 | $1.24 | 169 716 |
| Jan 30, 2023 | $1.30 | $1.30 | $1.23 | $1.24 | 235 717 |
| Jan 27, 2023 | $1.27 | $1.30 | $1.23 | $1.28 | 144 731 |
| Jan 26, 2023 | $1.17 | $1.29 | $1.17 | $1.27 | 263 253 |
| Jan 25, 2023 | $1.14 | $1.21 | $1.13 | $1.16 | 184 222 |
| Jan 24, 2023 | $1.19 | $1.19 | $1.14 | $1.16 | 86 309 |
| Jan 23, 2023 | $1.14 | $1.20 | $1.12 | $1.17 | 135 322 |
