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 | $2.44 | $3.29 | 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 | $0.308 | $3.80 | |
| 52 weeks | $0.308 | $3.80 |
| Date | Open | High | Low | Close | Volume |
| Dec 14, 2022 | $1.37 | $1.39 | $1.30 | $1.35 | 364 995 |
| Dec 13, 2022 | $1.28 | $1.39 | $1.28 | $1.37 | 522 477 |
| Dec 12, 2022 | $1.33 | $1.34 | $1.24 | $1.25 | 573 781 |
| Dec 09, 2022 | $1.27 | $1.37 | $1.27 | $1.35 | 256 851 |
| Dec 08, 2022 | $1.23 | $1.33 | $1.23 | $1.29 | 269 859 |
| Dec 07, 2022 | $1.32 | $1.36 | $1.23 | $1.24 | 446 521 |
| Dec 06, 2022 | $1.37 | $1.39 | $1.30 | $1.30 | 348 685 |
| Dec 05, 2022 | $1.40 | $1.40 | $1.36 | $1.36 | 132 534 |
| Dec 02, 2022 | $1.42 | $1.50 | $1.38 | $1.38 | 185 882 |
| Dec 01, 2022 | $1.41 | $1.47 | $1.40 | $1.42 | 258 632 |
| Nov 30, 2022 | $1.40 | $1.44 | $1.36 | $1.42 | 317 101 |
| Nov 29, 2022 | $1.41 | $1.44 | $1.37 | $1.40 | 194 996 |
| Nov 28, 2022 | $1.47 | $1.49 | $1.41 | $1.41 | 120 385 |
| Nov 25, 2022 | $1.45 | $1.50 | $1.43 | $1.48 | 99 837 |
| Nov 23, 2022 | $1.50 | $1.50 | $1.43 | $1.45 | 273 860 |
| Nov 22, 2022 | $1.50 | $1.51 | $1.40 | $1.48 | 231 280 |
| Nov 21, 2022 | $1.51 | $1.55 | $1.50 | $1.51 | 110 282 |
| Nov 18, 2022 | $1.50 | $1.56 | $1.50 | $1.53 | 164 187 |
| Nov 17, 2022 | $1.51 | $1.54 | $1.51 | $1.51 | 77 487 |
| Nov 16, 2022 | $1.58 | $1.60 | $1.54 | $1.54 | 186 269 |
| Nov 15, 2022 | $1.56 | $1.62 | $1.56 | $1.59 | 172 786 |
| Nov 14, 2022 | $1.57 | $1.59 | $1.52 | $1.52 | 113 336 |
| Nov 11, 2022 | $1.57 | $1.64 | $1.55 | $1.61 | 243 076 |
| Nov 10, 2022 | $1.52 | $1.56 | $1.51 | $1.54 | 205 095 |
| Nov 09, 2022 | $1.54 | $1.56 | $1.50 | $1.51 | 230 076 |
