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 |
2023-08-22 | $0.462 | $0.494 | $0.462 | $0.485 | 630 594 |
2023-08-21 | $0.500 | $0.508 | $0.463 | $0.463 | 581 464 |
2023-08-18 | $0.461 | $0.510 | $0.461 | $0.502 | 1 271 342 |
2023-08-17 | $0.500 | $0.510 | $0.432 | $0.476 | 6 513 472 |
2023-08-16 | $0.729 | $0.770 | $0.729 | $0.759 | 294 125 |
2023-08-15 | $0.710 | $0.750 | $0.701 | $0.717 | 174 216 |
2023-08-14 | $0.728 | $0.780 | $0.703 | $0.724 | 261 395 |
2023-08-11 | $0.750 | $0.765 | $0.731 | $0.750 | 571 380 |
2023-08-10 | $0.756 | $0.83 | $0.710 | $0.740 | 897 195 |
2023-08-09 | $0.690 | $0.85 | $0.665 | $0.82 | 1 280 807 |
2023-08-08 | $0.650 | $0.691 | $0.631 | $0.674 | 371 384 |
2023-08-07 | $0.660 | $0.680 | $0.635 | $0.640 | 338 319 |
2023-08-04 | $0.691 | $0.700 | $0.660 | $0.660 | 198 534 |
2023-08-03 | $0.679 | $0.710 | $0.660 | $0.695 | 109 200 |
2023-08-02 | $0.681 | $0.690 | $0.667 | $0.682 | 181 435 |
2023-08-01 | $0.679 | $0.700 | $0.661 | $0.670 | 252 116 |
2023-07-31 | $0.685 | $0.690 | $0.662 | $0.663 | 203 676 |
2023-07-28 | $0.650 | $0.679 | $0.650 | $0.679 | 278 054 |
2023-07-27 | $0.690 | $0.700 | $0.651 | $0.658 | 547 038 |
2023-07-26 | $0.690 | $0.700 | $0.650 | $0.670 | 167 809 |
2023-07-25 | $0.700 | $0.710 | $0.655 | $0.683 | 412 805 |
2023-07-24 | $0.721 | $0.749 | $0.669 | $0.671 | 419 021 |
2023-07-21 | $0.741 | $0.768 | $0.694 | $0.729 | 855 525 |
2023-07-20 | $0.768 | $0.778 | $0.735 | $0.747 | 373 086 |
2023-07-19 | $0.84 | $0.85 | $0.780 | $0.790 | 668 591 |