NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.73
-0.200 (-6.83%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.336 | $3.80 | Friday, 26th Apr 2024 EMKR stock ended at $2.73. This is 6.83% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 13.90% from a day low at $2.63 to a day high of $2.99. |
| 90 days | $0.308 | $3.80 | |
| 52 weeks | $0.308 | $3.80 |
| Date | Open | High | Low | Close | Volume |
| Jul 15, 2021 | $8.84 | $8.90 | $8.25 | $8.46 | 435 549 |
| Jul 14, 2021 | $9.13 | $9.22 | $8.88 | $8.92 | 342 410 |
| Jul 13, 2021 | $9.42 | $9.44 | $8.96 | $9.04 | 422 715 |
| Jul 12, 2021 | $9.21 | $9.45 | $9.04 | $9.40 | 314 258 |
| Jul 09, 2021 | $9.00 | $9.25 | $8.91 | $9.21 | 293 721 |
| Jul 08, 2021 | $8.69 | $9.15 | $8.65 | $8.92 | 398 470 |
| Jul 07, 2021 | $9.46 | $9.55 | $8.94 | $9.16 | 438 578 |
| Jul 06, 2021 | $9.33 | $9.57 | $9.24 | $9.51 | 471 443 |
| Jul 02, 2021 | $9.52 | $9.71 | $9.33 | $9.33 | 369 429 |
| Jul 01, 2021 | $9.20 | $9.60 | $9.16 | $9.56 | 710 898 |
| Jun 30, 2021 | $9.52 | $9.59 | $9.08 | $9.22 | 821 445 |
| Jun 29, 2021 | $9.78 | $9.95 | $9.41 | $9.54 | 614 379 |
| Jun 28, 2021 | $10.05 | $10.15 | $9.72 | $9.82 | 572 024 |
| Jun 25, 2021 | $10.39 | $10.70 | $9.84 | $9.99 | 5 249 260 |
| Jun 24, 2021 | $10.31 | $10.87 | $10.25 | $10.34 | 840 695 |
| Jun 23, 2021 | $10.75 | $10.76 | $10.26 | $10.28 | 640 083 |
| Jun 22, 2021 | $10.14 | $10.74 | $10.01 | $10.66 | 1 158 939 |
| Jun 21, 2021 | $9.90 | $10.56 | $9.85 | $10.11 | 888 725 |
| Jun 18, 2021 | $9.71 | $10.26 | $9.54 | $9.74 | 1 858 276 |
| Jun 17, 2021 | $10.15 | $10.45 | $9.97 | $9.97 | 558 927 |
| Jun 16, 2021 | $10.23 | $10.35 | $9.83 | $10.22 | 475 031 |
| Jun 15, 2021 | $10.40 | $10.58 | $9.89 | $10.23 | 786 884 |
| Jun 14, 2021 | $9.65 | $10.80 | $9.65 | $10.35 | 1 451 930 |
| Jun 11, 2021 | $9.78 | $9.91 | $9.60 | $9.70 | 329 779 |
| Jun 10, 2021 | $10.00 | $10.14 | $9.56 | $9.76 | 313 417 |
