NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.57
-0.0300 (-1.15%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.44 | $3.80 | Thursday, 2nd May 2024 EMKR stock ended at $2.57. This is 1.15% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 12.25% from a day low at $2.53 to a day high of $2.84. |
| 90 days | $0.308 | $3.80 | |
| 52 weeks | $0.308 | $3.80 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $5.82 | $6.06 | $5.68 | $6.06 | 244 900 |
| Jan 28, 2016 | $5.79 | $5.88 | $5.67 | $5.81 | 130 800 |
| Jan 27, 2016 | $5.75 | $5.92 | $5.69 | $5.75 | 136 500 |
| Jan 26, 2016 | $5.78 | $5.87 | $5.68 | $5.80 | 103 500 |
| Jan 25, 2016 | $5.66 | $5.89 | $5.64 | $5.77 | 157 400 |
| Jan 22, 2016 | $5.57 | $5.90 | $5.57 | $5.84 | 221 300 |
| Jan 21, 2016 | $5.72 | $5.73 | $5.47 | $5.48 | 186 200 |
| Jan 20, 2016 | $5.50 | $5.79 | $5.40 | $5.70 | 315 500 |
| Jan 19, 2016 | $5.63 | $5.86 | $5.55 | $5.60 | 225 400 |
| Jan 15, 2016 | $5.55 | $5.67 | $5.42 | $5.66 | 273 200 |
| Jan 14, 2016 | $5.54 | $5.82 | $5.41 | $5.68 | 178 800 |
| Jan 13, 2016 | $5.65 | $5.69 | $5.45 | $5.47 | 264 600 |
| Jan 12, 2016 | $5.65 | $5.70 | $5.51 | $5.61 | 135 000 |
| Jan 11, 2016 | $5.55 | $5.69 | $5.52 | $5.61 | 133 000 |
| Jan 08, 2016 | $5.83 | $5.86 | $5.56 | $5.58 | 238 900 |
| Jan 07, 2016 | $5.75 | $5.93 | $5.74 | $5.78 | 197 100 |
| Jan 06, 2016 | $5.77 | $6.01 | $5.75 | $5.85 | 323 000 |
| Jan 05, 2016 | $6.02 | $6.08 | $5.83 | $5.97 | 245 300 |
