NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.57
-0.0300 (-1.15%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.44 | $3.80 | Thursday, 2nd May 2024 EMKR stock ended at $2.57. This is 1.15% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 12.25% from a day low at $2.53 to a day high of $2.84. |
| 90 days | $0.308 | $3.80 | |
| 52 weeks | $0.308 | $3.80 |
| Date | Open | High | Low | Close | Volume |
| Sep 30, 2021 | $7.58 | $7.75 | $7.44 | $7.48 | 242 106 |
| Sep 29, 2021 | $7.50 | $7.56 | $7.40 | $7.50 | 219 194 |
| Sep 28, 2021 | $7.07 | $7.60 | $7.01 | $7.44 | 580 828 |
| Sep 27, 2021 | $7.17 | $7.24 | $7.08 | $7.11 | 190 180 |
| Sep 24, 2021 | $6.94 | $7.26 | $6.92 | $7.18 | 573 521 |
| Sep 23, 2021 | $6.92 | $7.08 | $6.82 | $7.02 | 297 703 |
| Sep 22, 2021 | $6.67 | $6.95 | $6.66 | $6.85 | 308 600 |
| Sep 21, 2021 | $6.80 | $6.88 | $6.58 | $6.61 | 244 812 |
| Sep 20, 2021 | $6.88 | $6.92 | $6.71 | $6.80 | 191 408 |
| Sep 17, 2021 | $7.26 | $7.29 | $7.05 | $7.12 | 309 426 |
| Sep 16, 2021 | $7.11 | $7.30 | $6.95 | $7.24 | 261 391 |
| Sep 15, 2021 | $7.10 | $7.14 | $7.01 | $7.09 | 220 642 |
| Sep 14, 2021 | $7.36 | $7.36 | $7.07 | $7.12 | 236 358 |
| Sep 13, 2021 | $7.40 | $7.43 | $7.27 | $7.33 | 196 754 |
| Sep 10, 2021 | $7.54 | $7.56 | $7.34 | $7.34 | 215 627 |
| Sep 09, 2021 | $7.36 | $7.55 | $7.36 | $7.47 | 329 092 |
| Sep 08, 2021 | $7.70 | $7.70 | $7.36 | $7.38 | 349 125 |
| Sep 07, 2021 | $7.68 | $7.80 | $7.66 | $7.73 | 169 486 |
| Sep 03, 2021 | $7.78 | $7.81 | $7.53 | $7.72 | 113 487 |
| Sep 02, 2021 | $7.42 | $7.92 | $7.42 | $7.78 | 306 434 |
| Sep 01, 2021 | $7.50 | $7.66 | $7.37 | $7.40 | 295 361 |
| Aug 31, 2021 | $7.48 | $7.53 | $7.33 | $7.48 | 310 770 |
| Aug 30, 2021 | $7.71 | $7.72 | $7.45 | $7.48 | 301 218 |
| Aug 27, 2021 | $7.54 | $7.73 | $7.54 | $7.65 | 476 234 |
| Aug 26, 2021 | $7.70 | $7.70 | $7.48 | $7.52 | 373 052 |
