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 | $2.44 | $3.29 | 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 | $0.308 | $3.80 | |
| 52 weeks | $0.308 | $3.80 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $6.80 | $6.80 | $6.65 | $6.80 | 203 096 |
| Nov 22, 2016 | $6.75 | $6.80 | $6.70 | $6.75 | 192 893 |
| Nov 21, 2016 | $6.70 | $6.75 | $6.55 | $6.70 | 116 146 |
| Nov 18, 2016 | $6.60 | $6.70 | $6.51 | $6.70 | 257 759 |
| Nov 17, 2016 | $6.65 | $6.65 | $6.55 | $6.60 | 109 449 |
| Nov 16, 2016 | $6.70 | $6.75 | $6.40 | $6.65 | 239 527 |
| Nov 15, 2016 | $6.65 | $6.70 | $6.60 | $6.65 | 170 434 |
| Nov 14, 2016 | $6.70 | $6.78 | $6.55 | $6.60 | 217 267 |
| Nov 11, 2016 | $6.50 | $6.70 | $6.45 | $6.65 | 270 574 |
| Nov 10, 2016 | $6.55 | $6.70 | $6.50 | $6.55 | 242 894 |
| Nov 09, 2016 | $6.25 | $6.62 | $6.15 | $6.55 | 376 499 |
| Nov 08, 2016 | $6.25 | $6.35 | $6.25 | $6.35 | 111 351 |
| Nov 07, 2016 | $6.25 | $6.35 | $6.15 | $6.25 | 226 100 |
| Nov 04, 2016 | $5.95 | $6.20 | $5.95 | $6.15 | 359 700 |
| Nov 03, 2016 | $6.20 | $6.35 | $5.98 | $6.00 | 309 600 |
| Nov 02, 2016 | $6.45 | $6.45 | $6.20 | $6.20 | 260 800 |
| Nov 01, 2016 | $6.50 | $6.50 | $6.35 | $6.50 | 381 200 |
| Oct 31, 2016 | $6.45 | $6.55 | $6.40 | $6.55 | 359 500 |
| Oct 28, 2016 | $6.55 | $6.55 | $6.30 | $6.45 | 491 400 |
| Oct 27, 2016 | $6.45 | $6.60 | $6.35 | $6.55 | 585 300 |
| Oct 26, 2016 | $6.45 | $6.55 | $6.40 | $6.45 | 199 200 |
| Oct 25, 2016 | $6.20 | $6.55 | $6.10 | $6.55 | 523 400 |
| Oct 24, 2016 | $6.25 | $6.25 | $6.00 | $6.20 | 307 000 |
| Oct 21, 2016 | $5.80 | $6.20 | $5.65 | $6.15 | 524 200 |
| Oct 20, 2016 | $5.70 | $5.90 | $5.65 | $5.85 | 396 100 |
