NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.87
+0.150 (+5.51%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 EMKR stock ended at $2.87. This is 5.51% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 8.03% from a day low at $2.74 to a day high of $2.96. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 16, 2021 | $7.23 | $8.20 | $7.15 | $7.91 | 4 270 696 |
| Feb 12, 2021 | $6.12 | $7.30 | $6.05 | $7.10 | 1 822 558 |
| Feb 11, 2021 | $6.26 | $6.73 | $6.05 | $6.50 | 3 656 366 |
| Feb 10, 2021 | $5.90 | $5.93 | $5.29 | $5.49 | 726 979 |
| Feb 09, 2021 | $6.26 | $6.30 | $5.80 | $5.87 | 433 446 |
| Feb 08, 2021 | $6.17 | $6.37 | $6.15 | $6.27 | 362 205 |
| Feb 05, 2021 | $6.38 | $6.48 | $5.90 | $6.05 | 809 513 |
| Feb 04, 2021 | $5.65 | $6.28 | $5.25 | $6.27 | 1 468 272 |
| Feb 03, 2021 | $5.43 | $5.61 | $5.22 | $5.42 | 378 647 |
| Feb 02, 2021 | $5.43 | $5.50 | $5.25 | $5.37 | 294 444 |
| Feb 01, 2021 | $4.97 | $5.41 | $4.91 | $5.34 | 494 199 |
| Jan 29, 2021 | $4.98 | $5.20 | $4.83 | $5.01 | 164 921 |
| Jan 28, 2021 | $4.82 | $5.09 | $4.82 | $5.02 | 147 326 |
| Jan 27, 2021 | $5.08 | $5.11 | $4.79 | $4.81 | 168 439 |
