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 |
| Oct 19, 2016 | $5.55 | $5.55 | $5.36 | $5.50 | 99 600 |
| Oct 18, 2016 | $5.20 | $5.55 | $5.15 | $5.50 | 176 800 |
| Oct 17, 2016 | $5.45 | $5.45 | $5.20 | $5.25 | 100 700 |
| Oct 14, 2016 | $5.40 | $5.50 | $5.30 | $5.40 | 187 100 |
| Oct 13, 2016 | $5.35 | $5.45 | $5.20 | $5.35 | 141 500 |
| Oct 12, 2016 | $5.40 | $5.45 | $5.20 | $5.40 | 129 000 |
| Oct 11, 2016 | $5.50 | $5.55 | $5.20 | $5.30 | 209 900 |
| Oct 10, 2016 | $5.60 | $5.65 | $5.55 | $5.55 | 40 600 |
| Oct 07, 2016 | $5.64 | $5.65 | $5.55 | $5.59 | 105 300 |
| Oct 06, 2016 | $5.67 | $5.70 | $5.46 | $5.62 | 104 700 |
| Oct 05, 2016 | $5.61 | $5.73 | $5.60 | $5.68 | 230 000 |
| Oct 04, 2016 | $5.59 | $5.68 | $5.56 | $5.61 | 181 000 |
| Oct 03, 2016 | $5.73 | $5.73 | $5.52 | $5.57 | 142 400 |
| Sep 30, 2016 | $5.54 | $5.70 | $5.47 | $5.70 | 410 400 |
| Sep 29, 2016 | $5.50 | $5.60 | $5.44 | $5.52 | 258 300 |
| Sep 28, 2016 | $5.40 | $5.62 | $5.32 | $5.50 | 247 600 |
| Sep 27, 2016 | $5.37 | $5.46 | $5.26 | $5.37 | 263 900 |
| Sep 26, 2016 | $5.20 | $5.44 | $5.20 | $5.39 | 275 200 |
| Sep 23, 2016 | $5.30 | $5.37 | $5.23 | $5.23 | 131 100 |
| Sep 22, 2016 | $5.24 | $5.38 | $5.19 | $5.29 | 755 200 |
| Sep 21, 2016 | $5.14 | $5.24 | $5.13 | $5.22 | 364 700 |
| Sep 20, 2016 | $5.16 | $5.17 | $5.10 | $5.14 | 280 400 |
| Sep 19, 2016 | $5.10 | $5.14 | $5.05 | $5.12 | 168 900 |
| Sep 16, 2016 | $5.16 | $5.20 | $5.08 | $5.12 | 498 200 |
| Sep 15, 2016 | $5.05 | $5.19 | $5.04 | $5.17 | 543 100 |
