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 |
| 2021-04-27 | $6.69 | $6.69 | $6.47 | $6.49 | 226 667 |
| 2021-04-26 | $6.56 | $6.75 | $6.50 | $6.55 | 349 270 |
| 2021-04-23 | $6.24 | $6.64 | $6.24 | $6.54 | 419 280 |
| 2021-04-22 | $6.27 | $6.45 | $6.23 | $6.25 | 343 432 |
| 2021-04-21 | $6.06 | $6.29 | $5.91 | $6.27 | 491 664 |
| 2021-04-20 | $6.30 | $6.36 | $6.06 | $6.12 | 372 692 |
| 2021-04-19 | $6.27 | $6.49 | $6.03 | $6.28 | 1 097 307 |
| 2021-04-16 | $6.08 | $6.08 | $5.75 | $5.93 | 399 003 |
| 2021-04-15 | $6.29 | $6.29 | $6.02 | $6.03 | 322 228 |
| 2021-04-14 | $6.19 | $6.29 | $6.15 | $6.21 | 222 779 |
| 2021-04-13 | $6.31 | $6.31 | $5.98 | $6.19 | 307 009 |
| 2021-04-12 | $6.20 | $6.31 | $5.94 | $6.27 | 561 403 |
| 2021-04-09 | $6.21 | $6.30 | $6.15 | $6.23 | 169 573 |
| 2021-04-08 | $6.25 | $6.27 | $6.00 | $6.25 | 494 654 |
| 2021-04-07 | $6.07 | $6.32 | $5.89 | $6.16 | 545 694 |
| 2021-04-06 | $5.98 | $6.19 | $5.89 | $6.07 | 443 516 |
| 2021-04-05 | $5.81 | $6.00 | $5.68 | $5.90 | 350 665 |
| 2021-04-01 | $5.58 | $5.77 | $5.56 | $5.74 | 234 997 |
| 2021-03-31 | $5.40 | $5.53 | $5.38 | $5.46 | 258 995 |
| 2021-03-30 | $5.36 | $5.45 | $5.26 | $5.37 | 217 864 |
| 2021-03-29 | $5.77 | $5.85 | $5.27 | $5.41 | 472 878 |
| 2021-03-26 | $5.44 | $5.88 | $5.41 | $5.83 | 437 519 |
| 2021-03-25 | $5.34 | $5.54 | $5.19 | $5.45 | 435 648 |
| 2021-03-24 | $5.66 | $5.82 | $5.43 | $5.43 | 435 962 |
| 2021-03-23 | $6.21 | $6.31 | $5.47 | $5.66 | 1 216 426 |
