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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $5.53 | $5.67 | $5.53 | $5.65 | 259 184 |
| May 26, 2016 | $5.45 | $5.56 | $5.31 | $5.53 | 283 712 |
| May 25, 2016 | $5.48 | $5.51 | $5.24 | $5.45 | 183 667 |
| May 24, 2016 | $5.29 | $5.51 | $5.29 | $5.45 | 136 500 |
| May 23, 2016 | $5.29 | $5.37 | $5.20 | $5.28 | 144 347 |
| May 20, 2016 | $5.23 | $5.31 | $5.21 | $5.29 | 99 854 |
| May 19, 2016 | $5.26 | $5.29 | $5.20 | $5.22 | 155 004 |
| May 18, 2016 | $5.24 | $5.35 | $5.23 | $5.26 | 193 422 |
| May 17, 2016 | $5.36 | $5.38 | $5.23 | $5.24 | 248 466 |
| May 16, 2016 | $5.32 | $5.42 | $5.27 | $5.36 | 234 239 |
| May 13, 2016 | $5.40 | $5.48 | $5.31 | $5.32 | 283 300 |
| May 12, 2016 | $5.58 | $5.58 | $5.39 | $5.43 | 318 799 |
| May 11, 2016 | $5.55 | $5.67 | $5.51 | $5.57 | 291 165 |
| May 10, 2016 | $5.53 | $5.58 | $5.46 | $5.57 | 321 805 |
| May 09, 2016 | $5.58 | $5.60 | $5.47 | $5.54 | 262 220 |
| May 06, 2016 | $5.50 | $5.66 | $5.25 | $5.62 | 632 746 |
| May 05, 2016 | $5.70 | $5.86 | $5.68 | $5.77 | 227 821 |
| May 04, 2016 | $5.71 | $5.78 | $5.65 | $5.68 | 197 944 |
| May 03, 2016 | $5.75 | $5.79 | $5.69 | $5.71 | 198 756 |
| May 02, 2016 | $5.76 | $5.83 | $5.65 | $5.77 | 147 653 |
| Apr 29, 2016 | $5.73 | $5.77 | $5.68 | $5.70 | 239 862 |
| Apr 28, 2016 | $5.81 | $5.89 | $5.71 | $5.74 | 196 451 |
| Apr 27, 2016 | $5.75 | $5.87 | $5.70 | $5.83 | 119 793 |
| Apr 26, 2016 | $5.78 | $5.82 | $5.70 | $5.78 | 159 310 |
| Apr 25, 2016 | $5.77 | $5.91 | $5.74 | $5.76 | 236 431 |
