NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.73
-0.200 (-6.83%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.336 | $3.80 | Friday, 26th Apr 2024 EMKR stock ended at $2.73. This is 6.83% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 13.90% from a day low at $2.63 to a day high of $2.99. |
| 90 days | $0.308 | $3.80 | |
| 52 weeks | $0.308 | $3.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $5.11 | $5.14 | $5.05 | $5.08 | 95 069 |
| Apr 11, 2016 | $5.05 | $5.27 | $5.02 | $5.12 | 141 076 |
| Apr 08, 2016 | $5.09 | $5.09 | $4.98 | $5.02 | 186 740 |
| Apr 07, 2016 | $5.25 | $5.26 | $5.00 | $5.05 | 307 992 |
| Apr 06, 2016 | $5.14 | $5.25 | $5.10 | $5.18 | 199 056 |
| Apr 05, 2016 | $5.25 | $5.34 | $5.09 | $5.17 | 335 819 |
| Apr 04, 2016 | $5.02 | $5.40 | $4.95 | $5.29 | 1 584 054 |
| Apr 01, 2016 | $4.97 | $5.02 | $4.95 | $5.00 | 288 782 |
| Mar 31, 2016 | $5.02 | $5.17 | $4.99 | $5.00 | 463 209 |
| Mar 30, 2016 | $5.04 | $5.12 | $4.96 | $5.00 | 516 865 |
| Mar 29, 2016 | $4.99 | $5.10 | $4.97 | $5.00 | 950 500 |
| Mar 28, 2016 | $5.12 | $5.28 | $4.98 | $4.99 | 1 078 000 |
| Mar 24, 2016 | $5.03 | $5.12 | $4.98 | $5.08 | 714 400 |
| Mar 23, 2016 | $5.20 | $5.20 | $5.03 | $5.03 | 708 500 |
| Mar 22, 2016 | $5.06 | $5.25 | $5.06 | $5.22 | 335 500 |
| Mar 21, 2016 | $5.15 | $5.21 | $5.06 | $5.09 | 148 700 |
| Mar 18, 2016 | $5.23 | $5.29 | $5.14 | $5.15 | 238 800 |
| Mar 17, 2016 | $5.05 | $5.22 | $5.05 | $5.20 | 106 400 |
| Mar 16, 2016 | $5.09 | $5.14 | $5.04 | $5.08 | 99 600 |
| Mar 15, 2016 | $5.10 | $5.20 | $5.02 | $5.09 | 137 100 |
| Mar 14, 2016 | $5.30 | $5.33 | $5.10 | $5.13 | 202 800 |
| Mar 11, 2016 | $5.28 | $5.34 | $5.26 | $5.33 | 72 100 |
| Mar 10, 2016 | $5.30 | $5.45 | $5.21 | $5.24 | 156 800 |
| Mar 09, 2016 | $5.46 | $5.49 | $5.34 | $5.36 | 118 800 |
| Mar 08, 2016 | $5.55 | $5.60 | $5.39 | $5.42 | 186 100 |
