NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$0.362
+0.0144 (+4.14%)
At Close: Mar 27, 2024
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 |