NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.65
+0.0800 (+3.11%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.44 | $3.66 | Friday, 3rd May 2024 EMKR stock ended at $2.65. This is 3.11% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.86% from a day low at $2.55 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 |
| Jan 22, 2021 | $4.60 | $4.88 | $4.59 | $4.77 | 210 866 |
| Jan 21, 2021 | $4.81 | $4.88 | $4.53 | $4.58 | 397 693 |
| Jan 20, 2021 | $4.94 | $5.04 | $4.81 | $4.86 | 159 217 |
| Jan 19, 2021 | $5.12 | $5.13 | $4.84 | $4.91 | 223 318 |
| Jan 15, 2021 | $5.09 | $5.30 | $4.87 | $4.96 | 431 747 |
| Jan 14, 2021 | $5.50 | $5.64 | $5.09 | $5.10 | 321 270 |
| Jan 13, 2021 | $5.75 | $5.75 | $5.36 | $5.48 | 286 179 |
| Jan 12, 2021 | $5.51 | $5.77 | $5.40 | $5.71 | 368 157 |
| Jan 11, 2021 | $5.51 | $5.69 | $5.36 | $5.47 | 328 714 |
| Jan 08, 2021 | $5.67 | $5.94 | $5.58 | $5.66 | 421 670 |
| Jan 07, 2021 | $5.35 | $5.68 | $5.31 | $5.63 | 301 848 |
| Jan 06, 2021 | $5.15 | $5.28 | $5.12 | $5.23 | 363 643 |
| Jan 05, 2021 | $5.18 | $5.32 | $5.15 | $5.16 | 154 059 |
| Jan 04, 2021 | $5.35 | $5.45 | $4.98 | $5.15 | 447 993 |
| Dec 31, 2020 | $5.86 | $5.86 | $5.43 | $5.45 | 152 156 |
| Dec 30, 2020 | $5.75 | $5.91 | $5.55 | $5.65 | 414 882 |
| Dec 29, 2020 | $5.22 | $5.80 | $5.22 | $5.68 | 773 102 |
| Dec 28, 2020 | $4.92 | $5.21 | $4.89 | $5.15 | 415 471 |
| Dec 24, 2020 | $4.72 | $4.94 | $4.71 | $4.89 | 164 595 |
| Dec 23, 2020 | $4.52 | $4.80 | $4.52 | $4.69 | 423 438 |
| Dec 22, 2020 | $4.65 | $4.94 | $4.62 | $4.73 | 422 052 |
| Dec 21, 2020 | $4.71 | $4.71 | $4.55 | $4.63 | 255 142 |
| Dec 18, 2020 | $4.90 | $5.04 | $4.74 | $4.74 | 220 948 |
| Dec 17, 2020 | $4.75 | $4.86 | $4.66 | $4.86 | 978 766 |
| Dec 16, 2020 | $4.78 | $4.79 | $4.48 | $4.72 | 223 402 |
