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 |
| Jul 05, 2016 | $5.77 | $5.83 | $5.74 | $4.43 | 99 100 |
| Jul 01, 2016 | $5.91 | $6.00 | $5.82 | $4.47 | 181 900 |
| Jun 30, 2016 | $5.98 | $6.03 | $5.87 | $4.57 | 154 600 |
| Jun 29, 2016 | $6.05 | $6.07 | $5.97 | $4.61 | 229 500 |
| Jun 28, 2016 | $5.93 | $6.02 | $5.92 | $4.59 | 189 300 |
| Jun 27, 2016 | $5.93 | $5.98 | $5.88 | $4.53 | 354 500 |
| Jun 24, 2016 | $5.89 | $6.05 | $5.68 | $4.58 | 945 300 |
| Jun 23, 2016 | $6.13 | $6.20 | $6.09 | $4.71 | 360 300 |
| Jun 22, 2016 | $6.16 | $6.25 | $6.09 | $4.70 | 261 000 |
| Jun 21, 2016 | $6.17 | $6.19 | $6.10 | $4.73 | 157 000 |
| Jun 20, 2016 | $6.05 | $6.19 | $6.03 | $4.73 | 359 300 |
| Jun 17, 2016 | $6.11 | $6.11 | $6.00 | $4.61 | 272 100 |
| Jun 16, 2016 | $5.85 | $6.14 | $5.76 | $6.11 | 308 494 |
| Jun 15, 2016 | $5.76 | $5.95 | $5.76 | $5.84 | 208 559 |
| Jun 14, 2016 | $5.71 | $5.79 | $5.70 | $5.76 | 148 127 |
| Jun 13, 2016 | $5.64 | $5.76 | $5.62 | $5.71 | 214 904 |
| Jun 10, 2016 | $5.54 | $5.75 | $5.54 | $5.67 | 187 425 |
| Jun 09, 2016 | $5.59 | $5.72 | $5.59 | $5.60 | 143 776 |
| Jun 08, 2016 | $5.71 | $5.71 | $5.57 | $5.61 | 174 534 |
| Jun 07, 2016 | $5.74 | $5.76 | $5.69 | $5.69 | 98 809 |
| Jun 06, 2016 | $5.62 | $5.77 | $5.38 | $5.73 | 187 940 |
| Jun 03, 2016 | $5.63 | $5.65 | $5.55 | $5.62 | 96 541 |
| Jun 02, 2016 | $5.56 | $5.65 | $5.49 | $5.64 | 218 647 |
| Jun 01, 2016 | $5.64 | $5.71 | $5.53 | $5.54 | 212 892 |
| May 31, 2016 | $5.69 | $5.79 | $5.61 | $5.66 | 218 763 |
