NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$0.345
-0.0172 (-4.75%)
At Close: Mar 28, 2024
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 |