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 |
| Aug 09, 2016 | $4.99 | $5.20 | $4.96 | $5.14 | 291 400 |
| Aug 08, 2016 | $4.95 | $5.13 | $4.92 | $5.04 | 523 400 |
| Aug 05, 2016 | $5.20 | $5.20 | $4.90 | $4.93 | 631 800 |
| Aug 04, 2016 | $5.14 | $5.30 | $5.06 | $5.26 | 454 800 |
| Aug 03, 2016 | $4.99 | $5.13 | $4.95 | $5.09 | 255 000 |
| Aug 02, 2016 | $5.06 | $5.15 | $4.92 | $4.98 | 445 500 |
| Aug 01, 2016 | $5.00 | $5.43 | $4.93 | $5.10 | 700 100 |
| Jul 29, 2016 | $6.49 | $6.52 | $6.36 | $4.98 | 434 000 |
| Jul 28, 2016 | $6.41 | $6.49 | $6.36 | $4.97 | 224 600 |
| Jul 27, 2016 | $6.47 | $6.51 | $6.36 | $4.93 | 147 400 |
| Jul 26, 2016 | $6.38 | $6.50 | $6.38 | $4.94 | 115 400 |
| Jul 25, 2016 | $6.44 | $6.49 | $6.35 | $4.91 | 161 600 |
| Jul 22, 2016 | $6.50 | $6.55 | $6.36 | $4.95 | 218 700 |
| Jul 21, 2016 | $6.46 | $6.62 | $6.42 | $5.00 | 307 300 |
| Jul 20, 2016 | $6.50 | $6.54 | $6.44 | $4.96 | 204 300 |
| Jul 19, 2016 | $6.65 | $6.68 | $6.42 | $4.97 | 234 200 |
| Jul 18, 2016 | $6.50 | $6.71 | $6.49 | $5.13 | 464 200 |
| Jul 15, 2016 | $6.52 | $6.62 | $6.50 | $5.01 | 311 500 |
| Jul 14, 2016 | $6.36 | $6.62 | $6.36 | $4.99 | 261 000 |
| Jul 13, 2016 | $6.45 | $6.49 | $6.35 | $4.97 | 400 200 |
| Jul 12, 2016 | $6.38 | $6.53 | $6.28 | $4.93 | 579 500 |
| Jul 11, 2016 | $6.38 | $6.42 | $6.29 | $4.89 | 498 200 |
| Jul 08, 2016 | $6.33 | $6.33 | $6.17 | $4.85 | 423 200 |
| Jul 07, 2016 | $6.30 | $6.41 | $6.12 | $4.75 | 1 222 400 |
| Jul 06, 2016 | $5.73 | $5.80 | $5.68 | $4.38 | 155 700 |
