Range Low Price High Price Comment
30 days $0.336 $0.460 Wednesday, 27th Mar 2024 EMKR stock ended at $0.362. This is 4.14% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 8.51% from a day low at $0.341 to a day high of $0.370.
90 days $0.308 $0.720
52 weeks $0.308 $1.24

Historical EMCORE Corporation prices

Date Open High Low Close Volume
2023-09-27 $0.480 $0.510 $0.475 $0.494 105 570
2023-09-26 $0.489 $0.508 $0.470 $0.480 226 903
2023-09-25 $0.501 $0.520 $0.491 $0.492 157 535
2023-09-22 $0.530 $0.550 $0.515 $0.522 150 333
2023-09-21 $0.530 $0.550 $0.523 $0.540 64 925
2023-09-20 $0.569 $0.569 $0.531 $0.543 70 926
2023-09-19 $0.540 $0.580 $0.522 $0.550 1 038 653
2023-09-18 $0.560 $0.570 $0.551 $0.570 99 166
2023-09-15 $0.590 $0.625 $0.567 $0.570 610 286
2023-09-14 $0.568 $0.610 $0.558 $0.599 651 184
2023-09-13 $0.583 $0.600 $0.568 $0.586 103 299
2023-09-12 $0.561 $0.584 $0.543 $0.575 138 530
2023-09-11 $0.535 $0.570 $0.526 $0.560 128 836
2023-09-08 $0.565 $0.570 $0.552 $0.555 69 137
2023-09-07 $0.555 $0.578 $0.555 $0.560 205 840
2023-09-06 $0.589 $0.589 $0.567 $0.579 93 612
2023-09-05 $0.568 $0.585 $0.560 $0.579 207 903
2023-09-01 $0.598 $0.598 $0.565 $0.566 148 423
2023-08-31 $0.580 $0.613 $0.580 $0.600 152 215
2023-08-30 $0.600 $0.620 $0.570 $0.578 196 680
2023-08-29 $0.577 $0.620 $0.568 $0.600 367 187
2023-08-28 $0.550 $0.580 $0.550 $0.576 348 797
2023-08-25 $0.539 $0.590 $0.530 $0.563 651 244
2023-08-24 $0.580 $0.587 $0.510 $0.526 447 745
2023-08-23 $0.479 $0.588 $0.471 $0.588 995 014
Click to get the best stock tips daily for free!

About EMCORE Corporation

EMCORE EMCORE Corporation, together with its subsidiaries, provides advanced mixed-signal optics products in the United States, Canada, Asia, Europe, and internationally. It operates in two segments, Aerospace and Defense, and Broadband. The company offers navigation system and inertial sensing products, such as fiber optic gyros products that includes gyroscopes, inertial measurement units (IMU), and inertial navigation systems (INS), as well as QMEMS ... EMKR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT