NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.69
-0.160 (-5.61%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.336 | $3.80 | Friday, 19th Apr 2024 EMKR stock ended at $2.69. This is 5.61% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 9.69% from a day low at $2.62 to a day high of $2.87. |
| 90 days | $0.308 | $3.80 | |
| 52 weeks | $0.308 | $3.80 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $9.96 | $9.96 | $9.58 | $9.65 | 416 520 |
| 2021-06-01 | $9.80 | $9.95 | $9.35 | $9.84 | 415 216 |
| 2021-05-28 | $9.84 | $9.89 | $9.57 | $9.70 | 274 625 |
| 2021-05-27 | $9.88 | $10.02 | $9.46 | $9.70 | 361 545 |
| 2021-05-26 | $9.38 | $9.89 | $9.28 | $9.84 | 1 002 036 |
| 2021-05-25 | $9.10 | $9.37 | $8.83 | $8.83 | 468 551 |
| 2021-05-24 | $9.18 | $9.30 | $8.81 | $9.08 | 424 959 |
| 2021-05-21 | $9.42 | $9.50 | $8.78 | $9.19 | 719 370 |
| 2021-05-20 | $8.81 | $9.41 | $8.80 | $9.27 | 1 123 915 |
| 2021-05-19 | $8.01 | $8.85 | $7.75 | $8.78 | 1 527 972 |
| 2021-05-18 | $8.15 | $8.37 | $8.01 | $8.17 | 745 974 |
| 2021-05-17 | $7.70 | $8.22 | $7.67 | $8.09 | 812 076 |
| 2021-05-14 | $7.32 | $7.81 | $7.21 | $7.69 | 782 850 |
| 2021-05-13 | $7.14 | $7.40 | $6.96 | $7.30 | 497 572 |
| 2021-05-12 | $7.38 | $7.39 | $6.98 | $7.07 | 326 073 |
| 2021-05-11 | $7.17 | $7.67 | $6.88 | $7.49 | 469 097 |
| 2021-05-10 | $7.25 | $7.79 | $7.10 | $7.46 | 753 077 |
| 2021-05-07 | $6.32 | $7.30 | $6.29 | $7.28 | 1 712 307 |
| 2021-05-06 | $6.36 | $6.46 | $5.75 | $6.25 | 767 474 |
| 2021-05-05 | $6.25 | $6.30 | $6.11 | $6.11 | 177 964 |
| 2021-05-04 | $6.15 | $6.24 | $5.97 | $6.20 | 270 389 |
| 2021-05-03 | $6.26 | $6.32 | $6.13 | $6.24 | 371 277 |
| 2021-04-30 | $6.50 | $6.50 | $6.20 | $6.23 | 416 665 |
| 2021-04-29 | $6.64 | $6.74 | $6.44 | $6.58 | 350 587 |
| 2021-04-28 | $6.46 | $6.57 | $6.35 | $6.54 | 307 275 |
