Range Low Price High Price Comment
30 days $0.336 $0.460 Thursday, 28th Mar 2024 EMKR stock ended at $0.345. This is 4.75% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 7.25% from a day low at $0.345 to a day high of $0.370.
90 days $0.308 $0.720
52 weeks $0.308 $1.21

Historical EMCORE Corporation prices

Date Open High Low Close Volume
2023-06-12 $0.710 $0.760 $0.710 $0.727 147 797
2023-06-09 $0.750 $0.763 $0.726 $0.754 110 122
2023-06-08 $0.720 $0.751 $0.711 $0.751 104 930
2023-06-07 $0.751 $0.770 $0.720 $0.737 239 406
2023-06-06 $0.770 $0.770 $0.741 $0.746 114 594
2023-06-05 $0.760 $0.773 $0.731 $0.745 142 233
2023-06-02 $0.710 $0.765 $0.701 $0.750 184 347
2023-06-01 $0.757 $0.757 $0.700 $0.721 503 259
2023-05-31 $0.781 $0.80 $0.737 $0.746 223 460
2023-05-30 $0.773 $0.80 $0.758 $0.784 185 001
2023-05-26 $0.776 $0.799 $0.756 $0.773 368 741
2023-05-25 $0.90 $0.90 $0.783 $0.80 780 352
2023-05-24 $0.88 $0.88 $0.82 $0.86 277 091
2023-05-23 $0.89 $0.90 $0.85 $0.88 349 288
2023-05-22 $0.89 $0.94 $0.88 $0.89 214 303
2023-05-19 $0.94 $0.94 $0.90 $0.91 192 562
2023-05-18 $0.86 $0.91 $0.86 $0.88 352 291
2023-05-17 $0.88 $0.93 $0.84 $0.88 298 669
2023-05-16 $0.90 $0.94 $0.88 $0.90 162 732
2023-05-15 $0.90 $0.95 $0.87 $0.90 402 437
2023-05-12 $0.96 $0.96 $0.89 $0.92 389 967
2023-05-11 $0.97 $1.00 $0.92 $0.95 301 703
2023-05-10 $1.02 $1.03 $0.98 $1.00 368 371
2023-05-09 $1.00 $1.02 $0.97 $1.00 714 666
2023-05-08 $1.05 $1.07 $1.00 $1.00 265 128
Click to get the best stock tips daily for free!

About EMCORE Corporation

EMCORE EMCORE Corporation, together with its subsidiaries, provides advanced mixed-signal optics products in the United States, Canada, Asia, Europe, and internationally. It operates in two segments, Aerospace and Defense, and Broadband. The company offers navigation system and inertial sensing products, such as fiber optic gyros products that includes gyroscopes, inertial measurement units (IMU), and inertial navigation systems (INS), as well as QMEMS ... EMKR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT