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 |
| Nov 09, 2021 | $8.69 | $8.73 | $8.41 | $8.48 | 177 167 |
| Nov 08, 2021 | $8.37 | $8.73 | $8.37 | $8.65 | 288 597 |
| Nov 05, 2021 | $8.28 | $8.55 | $8.21 | $8.27 | 198 506 |
| Nov 04, 2021 | $8.22 | $8.39 | $8.04 | $8.20 | 223 466 |
| Nov 03, 2021 | $7.85 | $8.28 | $7.78 | $8.21 | 296 545 |
| Nov 02, 2021 | $7.43 | $7.83 | $7.43 | $7.80 | 284 137 |
| Nov 01, 2021 | $7.58 | $7.58 | $7.27 | $7.51 | 228 482 |
| Oct 29, 2021 | $7.31 | $7.52 | $7.23 | $7.48 | 408 855 |
| Oct 28, 2021 | $7.15 | $7.40 | $7.08 | $7.32 | 195 261 |
| Oct 27, 2021 | $7.01 | $7.28 | $6.97 | $7.12 | 207 119 |
| Oct 26, 2021 | $7.16 | $7.18 | $6.98 | $7.01 | 156 175 |
| Oct 25, 2021 | $7.10 | $7.25 | $7.06 | $7.15 | 146 157 |
| Oct 22, 2021 | $7.38 | $7.38 | $7.07 | $7.09 | 166 765 |
| Oct 21, 2021 | $7.41 | $7.53 | $7.29 | $7.39 | 179 163 |
| Oct 20, 2021 | $7.40 | $7.52 | $7.30 | $7.41 | 96 904 |
| Oct 19, 2021 | $7.45 | $7.47 | $7.30 | $7.39 | 136 150 |
| Oct 18, 2021 | $7.53 | $7.63 | $7.40 | $7.44 | 170 305 |
| Oct 15, 2021 | $7.65 | $7.74 | $7.56 | $7.60 | 214 246 |
| Oct 14, 2021 | $7.38 | $7.65 | $7.38 | $7.62 | 237 147 |
| Oct 13, 2021 | $7.20 | $7.37 | $7.16 | $7.32 | 134 783 |
| Oct 12, 2021 | $7.15 | $7.22 | $6.99 | $7.21 | 283 119 |
| Oct 11, 2021 | $7.22 | $7.39 | $7.15 | $7.16 | 182 524 |
| Oct 08, 2021 | $7.31 | $7.38 | $7.12 | $7.16 | 285 910 |
| Oct 07, 2021 | $7.27 | $7.48 | $7.27 | $7.31 | 209 560 |
| Oct 06, 2021 | $7.26 | $7.34 | $7.14 | $7.18 | 197 356 |
