NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.64
-0.0500 (-1.86%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.336 | $3.80 | Monday, 22nd Apr 2024 EMKR stock ended at $2.64. This is 1.86% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 11.71% from a day low at $2.44 to a day high of $2.73. |
| 90 days | $0.308 | $3.80 | |
| 52 weeks | $0.308 | $3.80 |
| Date | Open | High | Low | Close | Volume |
| Mar 23, 2021 | $6.21 | $6.31 | $5.47 | $5.66 | 1 216 426 |
| Mar 22, 2021 | $6.53 | $6.66 | $6.18 | $6.25 | 423 015 |
| Mar 19, 2021 | $6.63 | $6.69 | $6.48 | $6.48 | 494 340 |
| Mar 18, 2021 | $6.85 | $7.09 | $6.66 | $6.69 | 341 864 |
| Mar 17, 2021 | $6.68 | $6.99 | $6.42 | $6.89 | 463 421 |
| Mar 16, 2021 | $7.00 | $7.03 | $6.62 | $6.78 | 306 720 |
| Mar 15, 2021 | $6.80 | $7.03 | $6.72 | $6.94 | 284 625 |
| Mar 12, 2021 | $6.80 | $6.85 | $6.65 | $6.81 | 311 385 |
| Mar 11, 2021 | $6.86 | $6.93 | $6.61 | $6.89 | 418 501 |
| Mar 10, 2021 | $6.73 | $6.99 | $6.54 | $6.68 | 495 952 |
| Mar 09, 2021 | $6.28 | $6.68 | $6.27 | $6.55 | 378 345 |
| Mar 08, 2021 | $6.33 | $6.50 | $5.93 | $6.16 | 531 575 |
| Mar 05, 2021 | $6.35 | $6.45 | $5.65 | $6.26 | 1 270 368 |
| Mar 04, 2021 | $6.91 | $7.09 | $6.17 | $6.24 | 989 495 |
| Mar 03, 2021 | $7.11 | $7.32 | $6.73 | $6.82 | 634 408 |
| Mar 02, 2021 | $7.55 | $7.57 | $7.00 | $7.09 | 639 349 |
| Mar 01, 2021 | $6.99 | $7.39 | $6.92 | $7.33 | 1 038 002 |
| Feb 26, 2021 | $6.68 | $6.89 | $6.45 | $6.79 | 607 639 |
| Feb 25, 2021 | $7.15 | $7.30 | $6.66 | $6.70 | 482 185 |
| Feb 24, 2021 | $7.02 | $7.27 | $6.92 | $7.03 | 405 970 |
| Feb 23, 2021 | $6.89 | $7.07 | $6.02 | $7.02 | 1 131 498 |
| Feb 22, 2021 | $7.41 | $7.82 | $7.07 | $7.19 | 851 027 |
| Feb 19, 2021 | $7.65 | $7.98 | $7.33 | $7.53 | 945 251 |
| Feb 18, 2021 | $7.51 | $7.65 | $6.84 | $7.33 | 1 060 164 |
| Feb 17, 2021 | $8.03 | $8.17 | $7.19 | $7.57 | 1 823 226 |
