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 |
| Sep 14, 2016 | $5.11 | $5.11 | $5.02 | $5.06 | 229 500 |
| Sep 13, 2016 | $5.09 | $5.18 | $5.01 | $5.07 | 189 300 |
| Sep 12, 2016 | $5.01 | $5.15 | $4.99 | $5.12 | 305 100 |
| Sep 09, 2016 | $5.10 | $5.14 | $5.02 | $5.06 | 367 100 |
| Sep 08, 2016 | $5.10 | $5.15 | $5.04 | $5.10 | 369 600 |
| Sep 07, 2016 | $5.08 | $5.17 | $5.07 | $5.09 | 438 800 |
| Sep 06, 2016 | $5.05 | $5.20 | $5.04 | $5.07 | 375 800 |
| Sep 02, 2016 | $5.01 | $5.09 | $4.97 | $5.08 | 443 700 |
| Sep 01, 2016 | $4.93 | $5.08 | $4.93 | $4.98 | 131 300 |
| Aug 31, 2016 | $5.00 | $5.03 | $4.93 | $4.96 | 220 400 |
| Aug 30, 2016 | $5.08 | $5.10 | $5.00 | $5.00 | 164 500 |
| Aug 29, 2016 | $4.99 | $5.10 | $4.94 | $5.05 | 270 200 |
| Aug 26, 2016 | $4.98 | $5.04 | $4.93 | $4.97 | 126 600 |
| Aug 25, 2016 | $5.02 | $5.02 | $4.98 | $5.00 | 209 400 |
| Aug 24, 2016 | $5.02 | $5.07 | $4.98 | $5.01 | 193 500 |
| Aug 23, 2016 | $5.01 | $5.11 | $5.01 | $5.07 | 208 200 |
| Aug 22, 2016 | $5.08 | $5.08 | $5.00 | $5.04 | 182 800 |
| Aug 19, 2016 | $5.10 | $5.14 | $5.05 | $5.09 | 175 300 |
| Aug 18, 2016 | $5.12 | $5.15 | $5.07 | $5.12 | 146 800 |
| Aug 17, 2016 | $5.12 | $5.19 | $5.05 | $5.11 | 235 900 |
| Aug 16, 2016 | $5.15 | $5.21 | $5.10 | $5.15 | 349 600 |
| Aug 15, 2016 | $5.22 | $5.37 | $5.15 | $5.17 | 527 000 |
| Aug 12, 2016 | $5.08 | $5.30 | $5.07 | $5.24 | 930 700 |
| Aug 11, 2016 | $5.06 | $5.09 | $5.00 | $5.06 | 168 400 |
| Aug 10, 2016 | $5.16 | $5.16 | $5.03 | $5.05 | 136 800 |
