NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.69
-0.160 (-5.61%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.336 | $3.80 | Friday, 19th Apr 2024 EMKR stock ended at $2.69. This is 5.61% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 9.69% from a day low at $2.62 to a day high of $2.87. |
| 90 days | $0.308 | $3.80 | |
| 52 weeks | $0.308 | $3.80 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $0.390 | $0.398 | $0.373 | $0.380 | 372 281 |
| 2024-03-13 | $0.410 | $0.410 | $0.382 | $0.390 | 472 581 |
| 2024-03-12 | $0.398 | $0.420 | $0.398 | $0.402 | 401 328 |
| 2024-03-11 | $0.403 | $0.410 | $0.400 | $0.400 | 253 724 |
| 2024-03-08 | $0.403 | $0.430 | $0.386 | $0.403 | 456 505 |
| 2024-03-07 | $0.414 | $0.440 | $0.396 | $0.403 | 275 888 |
| 2024-03-06 | $0.440 | $0.440 | $0.405 | $0.410 | 365 735 |
| 2024-03-05 | $0.448 | $0.460 | $0.420 | $0.422 | 278 410 |
| 2024-03-04 | $0.410 | $0.460 | $0.408 | $0.440 | 818 251 |
| 2024-03-01 | $0.435 | $0.440 | $0.410 | $0.410 | 460 015 |
| 2024-02-29 | $0.425 | $0.439 | $0.406 | $0.422 | 252 299 |
| 2024-02-28 | $0.440 | $0.440 | $0.414 | $0.420 | 370 314 |
| 2024-02-27 | $0.420 | $0.446 | $0.420 | $0.440 | 732 378 |
| 2024-02-26 | $0.406 | $0.428 | $0.400 | $0.410 | 200 765 |
| 2024-02-23 | $0.400 | $0.420 | $0.350 | $0.411 | 1 034 883 |
| 2024-02-22 | $0.440 | $0.440 | $0.402 | $0.416 | 375 806 |
| 2024-02-21 | $0.440 | $0.470 | $0.390 | $0.439 | 646 520 |
| 2024-02-20 | $0.460 | $0.486 | $0.438 | $0.448 | 1 151 454 |
| 2024-02-16 | $0.429 | $0.438 | $0.408 | $0.438 | 741 821 |
| 2024-02-15 | $0.340 | $0.440 | $0.340 | $0.425 | 3 851 993 |
| 2024-02-14 | $0.375 | $0.380 | $0.308 | $0.362 | 4 547 136 |
| 2024-02-13 | $0.390 | $0.399 | $0.359 | $0.359 | 1 794 453 |
| 2024-02-12 | $0.408 | $0.420 | $0.382 | $0.385 | 2 681 380 |
| 2024-02-09 | $0.460 | $0.500 | $0.381 | $0.382 | 4 990 486 |
| 2024-02-08 | $0.622 | $0.640 | $0.600 | $0.629 | 673 128 |
