FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $0.790 $2.96 Friday, 31st May 2024 EMKR stock ended at $0.81. This is 0.86% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.52% from a day low at $0.80 to a day high of $0.83.
90 days $0.336 $3.80
52 weeks $0.308 $3.80

Historical EMCORE Corporation prices

Date Open High Low Close Volume
Jun 03, 2022 $3.41 $3.56 $3.35 $3.50 393 169
Jun 02, 2022 $3.20 $3.49 $3.18 $3.42 256 627
Jun 01, 2022 $3.32 $3.33 $3.16 $3.19 308 456
May 31, 2022 $3.31 $3.36 $3.26 $3.30 168 629
May 27, 2022 $3.29 $3.35 $3.26 $3.33 406 936
May 26, 2022 $3.15 $3.28 $3.14 $3.25 424 093
May 25, 2022 $3.06 $3.19 $3.05 $3.13 190 752
May 24, 2022 $3.06 $3.12 $2.97 $3.09 238 430
May 23, 2022 $3.12 $3.20 $3.08 $3.09 165 767
May 20, 2022 $3.18 $3.20 $3.02 $3.11 242 498
May 19, 2022 $3.11 $3.19 $3.08 $3.13 251 579
May 18, 2022 $3.16 $3.21 $3.10 $3.11 236 182
May 17, 2022 $3.20 $3.26 $3.13 $3.22 227 810
May 16, 2022 $3.17 $3.21 $3.10 $3.14 272 391
May 13, 2022 $3.23 $3.26 $3.14 $3.19 391 378
May 12, 2022 $3.03 $3.25 $3.03 $3.18 341 031
May 11, 2022 $3.23 $3.29 $3.05 $3.07 429 040
May 10, 2022 $3.19 $3.31 $3.09 $3.25 549 721
May 09, 2022 $3.18 $3.25 $3.05 $3.12 742 423
May 06, 2022 $3.04 $3.27 $3.04 $3.25 577 178
May 05, 2022 $3.28 $3.33 $3.05 $3.08 800 898
May 04, 2022 $3.57 $3.62 $3.42 $3.61 405 065
May 03, 2022 $3.59 $3.67 $3.56 $3.59 619 830
May 02, 2022 $3.46 $3.67 $3.46 $3.60 564 996
Apr 29, 2022 $3.51 $3.69 $3.42 $3.45 412 875

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EMKR stock historical prices to predict future price movements?
Trend Analysis: Examine the EMKR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EMKR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About EMCORE Corporation

EMCORE EMCORE Corporation, together with its subsidiaries, provides advanced mixed-signal optics products in the United States, Canada, Asia, Europe, and internationally. It operates in two segments, Aerospace and Defense, and Broadband. The company offers navigation system and inertial sensing products, such as fiber optic gyros products that includes gyroscopes, inertial measurement units (IMU), and inertial navigation systems (INS), as well as QMEMS ... EMKR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT