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 |
| Feb 14, 2024 | $0.375 | $0.380 | $0.308 | $0.362 | 4 547 136 |
| Feb 13, 2024 | $0.390 | $0.399 | $0.359 | $0.359 | 1 794 453 |
| Feb 12, 2024 | $0.408 | $0.420 | $0.382 | $0.385 | 2 681 380 |
| Feb 09, 2024 | $0.460 | $0.500 | $0.381 | $0.382 | 4 990 486 |
| Feb 08, 2024 | $0.622 | $0.640 | $0.600 | $0.629 | 673 128 |
| Feb 07, 2024 | $0.655 | $0.669 | $0.600 | $0.630 | 578 896 |
| Feb 06, 2024 | $0.689 | $0.689 | $0.630 | $0.650 | 584 803 |
| Feb 05, 2024 | $0.683 | $0.690 | $0.650 | $0.651 | 1 169 819 |
| Feb 02, 2024 | $0.640 | $0.720 | $0.630 | $0.657 | 1 852 175 |
| Feb 01, 2024 | $0.620 | $0.630 | $0.582 | $0.626 | 228 945 |
| Jan 31, 2024 | $0.640 | $0.650 | $0.530 | $0.590 | 844 064 |
| Jan 30, 2024 | $0.660 | $0.660 | $0.610 | $0.624 | 466 015 |
| Jan 29, 2024 | $0.660 | $0.670 | $0.611 | $0.647 | 689 852 |
| Jan 26, 2024 | $0.690 | $0.697 | $0.610 | $0.632 | 1 607 097 |
| Jan 25, 2024 | $0.610 | $0.688 | $0.610 | $0.670 | 1 557 073 |
| Jan 24, 2024 | $0.602 | $0.610 | $0.581 | $0.599 | 336 887 |
| Jan 23, 2024 | $0.602 | $0.630 | $0.572 | $0.581 | 341 019 |
| Jan 22, 2024 | $0.634 | $0.640 | $0.557 | $0.590 | 615 582 |
| Jan 19, 2024 | $0.550 | $0.590 | $0.510 | $0.541 | 531 482 |
| Jan 18, 2024 | $0.550 | $0.550 | $0.520 | $0.520 | 107 227 |
| Jan 17, 2024 | $0.550 | $0.560 | $0.510 | $0.516 | 406 660 |
| Jan 16, 2024 | $0.571 | $0.638 | $0.555 | $0.558 | 863 793 |
| Jan 12, 2024 | $0.550 | $0.585 | $0.498 | $0.557 | 937 469 |
| Jan 11, 2024 | $0.460 | $0.565 | $0.450 | $0.500 | 1 212 499 |
| Jan 10, 2024 | $0.450 | $0.461 | $0.445 | $0.460 | 280 365 |
