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 |
| Mar 07, 2016 | $5.45 | $5.57 | $5.43 | $5.44 | 135 600 |
| Mar 04, 2016 | $5.46 | $5.53 | $5.42 | $5.45 | 173 900 |
| Mar 03, 2016 | $5.46 | $5.57 | $5.40 | $5.44 | 277 900 |
| Mar 02, 2016 | $5.50 | $5.58 | $5.36 | $5.45 | 198 300 |
| Mar 01, 2016 | $5.35 | $5.52 | $5.34 | $5.50 | 173 600 |
| Feb 29, 2016 | $5.51 | $5.61 | $5.31 | $5.33 | 158 500 |
| Feb 26, 2016 | $5.53 | $5.66 | $5.43 | $5.51 | 154 700 |
| Feb 25, 2016 | $5.46 | $5.57 | $5.38 | $5.49 | 94 300 |
| Feb 24, 2016 | $5.31 | $5.51 | $5.23 | $5.46 | 127 400 |
| Feb 23, 2016 | $5.36 | $5.53 | $5.27 | $5.34 | 153 100 |
| Feb 22, 2016 | $5.42 | $5.47 | $5.35 | $5.37 | 142 500 |
| Feb 19, 2016 | $5.44 | $5.57 | $5.37 | $5.38 | 127 600 |
| Feb 18, 2016 | $5.27 | $5.57 | $5.23 | $5.47 | 191 800 |
| Feb 17, 2016 | $5.08 | $5.24 | $5.08 | $5.21 | 197 200 |
| Feb 16, 2016 | $5.12 | $5.23 | $5.07 | $5.10 | 266 500 |
| Feb 12, 2016 | $5.05 | $5.13 | $4.96 | $5.07 | 192 700 |
| Feb 11, 2016 | $5.03 | $5.10 | $4.96 | $5.03 | 284 200 |
| Feb 10, 2016 | $5.26 | $5.41 | $5.03 | $5.04 | 258 300 |
| Feb 09, 2016 | $5.11 | $5.22 | $5.05 | $5.08 | 255 400 |
| Feb 08, 2016 | $5.24 | $5.24 | $5.09 | $5.18 | 248 900 |
| Feb 05, 2016 | $5.69 | $5.71 | $5.11 | $5.27 | 467 100 |
| Feb 04, 2016 | $5.88 | $6.00 | $5.80 | $5.92 | 215 700 |
| Feb 03, 2016 | $5.87 | $5.95 | $5.73 | $5.87 | 241 900 |
| Feb 02, 2016 | $5.91 | $5.92 | $5.76 | $5.79 | 96 200 |
| Feb 01, 2016 | $5.98 | $6.01 | $5.79 | $5.97 | 156 700 |
