NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.90
+0.0300 (+1.05%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 EMKR stock ended at $2.90. This is 1.05% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 8.92% from a day low at $2.69 to a day high of $2.93. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 23, 2023 | $1.14 | $1.20 | $1.12 | $1.17 | 135 322 |
| Jan 20, 2023 | $1.15 | $1.17 | $1.10 | $1.15 | 180 102 |
| Jan 19, 2023 | $1.17 | $1.19 | $1.11 | $1.14 | 267 041 |
| Jan 18, 2023 | $1.16 | $1.21 | $1.13 | $1.17 | 171 306 |
| Jan 17, 2023 | $1.19 | $1.22 | $1.12 | $1.14 | 220 104 |
| Jan 13, 2023 | $1.20 | $1.24 | $1.13 | $1.20 | 199 230 |
| Jan 12, 2023 | $1.23 | $1.25 | $1.19 | $1.21 | 220 031 |
| Jan 11, 2023 | $1.14 | $1.28 | $1.14 | $1.19 | 615 700 |
| Jan 10, 2023 | $1.17 | $1.18 | $1.05 | $1.13 | 367 900 |
| Jan 09, 2023 | $0.96 | $1.15 | $0.96 | $1.12 | 426 400 |
| Jan 06, 2023 | $0.93 | $0.98 | $0.90 | $0.92 | 284 300 |
| Jan 05, 2023 | $0.95 | $0.98 | $0.92 | $0.92 | 291 196 |
| Jan 04, 2023 | $0.94 | $1.00 | $0.94 | $0.94 | 341 730 |
| Jan 03, 2023 | $1.00 | $1.04 | $0.94 | $0.95 | 259 066 |
| Dec 30, 2022 | $0.95 | $1.04 | $0.94 | $0.96 | 429 178 |
| Dec 29, 2022 | $0.89 | $0.97 | $0.89 | $0.94 | 860 151 |
| Dec 28, 2022 | $0.91 | $0.92 | $0.86 | $0.88 | 734 830 |
| Dec 27, 2022 | $0.94 | $0.95 | $0.87 | $0.89 | 676 414 |
| Dec 23, 2022 | $1.00 | $1.01 | $0.97 | $0.97 | 973 203 |
| Dec 22, 2022 | $1.04 | $1.07 | $0.94 | $1.02 | 706 145 |
| Dec 21, 2022 | $1.15 | $1.23 | $1.06 | $1.12 | 1 395 291 |
| Dec 20, 2022 | $1.35 | $1.37 | $1.32 | $1.32 | 320 711 |
| Dec 19, 2022 | $1.37 | $1.41 | $1.34 | $1.34 | 372 845 |
| Dec 16, 2022 | $1.34 | $1.43 | $1.34 | $1.37 | 2 701 917 |
| Dec 15, 2022 | $1.32 | $1.41 | $1.30 | $1.37 | 465 990 |
