NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.90
+0.0300 (+1.05%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 EMKR stock ended at $2.90. This is 1.05% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 8.92% from a day low at $2.69 to a day high of $2.93. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $8.70 | $8.90 | $8.55 | $8.70 | 179 334 |
| Dec 29, 2016 | $8.65 | $8.90 | $8.55 | $8.65 | 191 831 |
| Dec 28, 2016 | $8.90 | $8.95 | $8.65 | $8.65 | 109 786 |
| Dec 27, 2016 | $8.90 | $9.10 | $8.60 | $8.80 | 274 351 |
| Dec 23, 2016 | $8.55 | $9.00 | $8.45 | $8.75 | 236 803 |
| Dec 22, 2016 | $8.75 | $8.75 | $8.35 | $8.60 | 329 123 |
| Dec 21, 2016 | $8.85 | $8.90 | $8.55 | $8.80 | 169 138 |
| Dec 20, 2016 | $8.95 | $9.00 | $8.75 | $8.90 | 236 683 |
| Dec 19, 2016 | $8.90 | $9.10 | $8.85 | $8.90 | 236 081 |
| Dec 16, 2016 | $9.15 | $9.35 | $8.75 | $8.85 | 472 018 |
| Dec 15, 2016 | $9.05 | $9.50 | $8.82 | $8.95 | 810 083 |
| Dec 14, 2016 | $8.75 | $9.25 | $8.70 | $8.95 | 948 964 |
| Dec 13, 2016 | $8.75 | $8.90 | $8.36 | $8.75 | 290 729 |
| Dec 12, 2016 | $8.65 | $8.80 | $8.45 | $8.65 | 267 020 |
| Dec 09, 2016 | $8.60 | $8.94 | $8.45 | $8.65 | 707 847 |
| Dec 08, 2016 | $8.45 | $8.75 | $8.30 | $8.60 | 1 159 366 |
| Dec 07, 2016 | $7.85 | $8.70 | $7.65 | $8.45 | 3 205 969 |
| Dec 06, 2016 | $6.60 | $6.65 | $6.30 | $6.45 | 332 504 |
| Dec 05, 2016 | $6.25 | $6.60 | $6.20 | $6.60 | 205 293 |
| Dec 02, 2016 | $6.20 | $6.35 | $6.15 | $6.20 | 166 175 |
| Dec 01, 2016 | $6.45 | $6.45 | $6.10 | $6.25 | 211 527 |
| Nov 30, 2016 | $6.80 | $6.80 | $6.35 | $6.40 | 200 560 |
| Nov 29, 2016 | $6.65 | $6.75 | $6.60 | $6.70 | 128 796 |
| Nov 28, 2016 | $6.75 | $6.85 | $6.55 | $6.60 | 157 562 |
| Nov 25, 2016 | $6.80 | $6.85 | $6.75 | $6.80 | 94 524 |
