Skip to main content
Emcore Corporation (EMKR)
NASDAQ: EMKR · Real-Time Price · USD
3.070
-0.030 (-0.97%)
At close: Feb 21, 2025, 4:00 PM
3.060
-0.010 (-0.33%)
After-hours: Feb 21, 2025, 5:03 PM EST

Emcore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253.093.123.073.073.07-0.81%139,227
Feb 20, 20253.093.153.073.103.100.16%118,563
Feb 19, 20253.083.113.073.093.090.32%199,492
Feb 18, 20253.103.103.073.083.08-118,960
Feb 14, 20253.083.153.053.083.08-0.32%355,470
Feb 13, 20253.103.173.073.093.090.65%386,702
Feb 12, 20253.073.103.073.073.07-227,755
Feb 11, 20253.053.103.043.073.07-179,870
Feb 10, 20253.043.073.033.073.071.32%133,230
Feb 7, 20253.033.053.013.033.030.33%76,193
Feb 6, 20253.043.083.013.023.02-0.82%88,505
Feb 5, 20253.033.053.023.053.050.50%155,701
Feb 4, 20253.043.053.013.033.03-0.33%176,567
Feb 3, 20253.043.063.023.043.04-0.65%106,081
Jan 31, 20253.063.083.053.063.06-78,684
Jan 30, 20253.073.083.053.063.060.33%60,225
Jan 29, 20253.063.073.043.053.05-0.33%30,206
Jan 28, 20253.063.073.053.063.06-0.33%53,507
Jan 27, 20253.063.093.043.073.070.33%161,517
Jan 24, 20253.073.083.053.063.06-117,070
Jan 23, 20253.053.073.043.063.06-111,938
Jan 22, 20253.003.073.003.063.061.66%260,998
Jan 21, 20253.003.022.983.013.010.33%247,148
Jan 17, 20252.993.002.983.003.000.67%60,118
Jan 16, 20252.993.012.972.982.98-0.33%108,571
Jan 15, 20253.013.012.992.992.99-0.33%141,780
Jan 14, 20253.013.022.973.003.000.33%63,549
Jan 13, 20253.003.002.972.992.99-0.66%144,728
Jan 10, 20253.023.022.983.013.01-87,041
Jan 8, 20253.013.042.993.013.01-107,256
Jan 7, 20252.983.042.973.013.011.01%220,623
Jan 6, 20252.983.022.982.982.98-86,938
Jan 3, 20252.993.032.972.982.98-0.67%103,837
Jan 2, 20253.003.052.993.003.00-163,797
Dec 31, 20242.993.052.973.003.00-136,908
Dec 30, 20243.033.052.993.003.00-0.99%199,775
Dec 27, 20243.023.062.983.033.03-0.98%103,678
Dec 26, 20243.053.073.033.063.060.33%96,991
Dec 24, 20243.043.083.043.053.050.33%43,231
Dec 23, 20242.983.072.983.043.041.33%258,858
Dec 20, 20242.963.012.953.003.001.35%108,693
Dec 19, 20243.033.032.932.962.96-0.67%92,363
Dec 18, 20242.993.052.952.982.98-0.33%440,693
Dec 17, 20242.993.042.982.992.99-287,534
Dec 16, 20242.923.002.922.992.991.36%126,804
Dec 13, 20242.952.982.942.952.950.17%65,424
Dec 12, 20242.952.982.922.952.950.51%206,946
Dec 11, 20243.003.012.902.932.93-2.01%180,118
Dec 10, 20242.983.032.982.992.99-179,481
Dec 9, 20243.013.032.992.992.99-188,050
Dec 6, 20243.023.022.982.992.990.34%116,634
Dec 5, 20242.993.012.972.982.98-174,832
Dec 4, 20242.973.022.972.982.980.68%119,788
Dec 3, 20242.922.982.892.962.960.68%223,587
Dec 2, 20243.003.002.922.942.94-2.00%150,483
Nov 29, 20243.023.022.963.003.000.67%105,504
Nov 27, 20243.003.012.952.982.980.34%134,059
Nov 26, 20243.003.022.952.972.97-1.00%178,224
Nov 25, 20242.993.022.973.003.001.35%178,035
Nov 22, 20242.962.992.952.962.96-115,013
Nov 21, 20242.952.982.942.962.961.37%172,866
Nov 20, 20242.952.992.912.922.92-1.68%141,342
Nov 19, 20242.942.982.922.972.971.37%185,775
Nov 18, 20242.932.982.892.932.931.03%137,745
Nov 15, 20242.952.962.882.902.90-2.03%291,668
Nov 14, 20242.962.992.942.962.960.34%395,071
Nov 13, 20242.993.012.952.952.95-1.99%194,090
Nov 12, 20243.033.032.973.013.01-0.66%248,887
Nov 11, 20243.053.052.903.033.03-0.66%2,253,161
Nov 8, 20243.053.063.013.053.0528.69%4,965,407
Nov 7, 20242.212.402.192.372.378.22%241,119
Nov 6, 20242.242.242.172.192.190.92%76,345
Nov 5, 20242.112.192.092.172.173.83%90,006
Nov 4, 20241.972.171.972.092.094.50%94,966
Nov 1, 20241.922.081.912.002.002.04%217,679
Oct 31, 20242.002.011.861.961.96-2.49%168,459
Oct 30, 20242.062.082.002.012.01-4.74%117,558
Oct 29, 20242.132.142.052.112.11-0.94%118,169
Oct 28, 20242.142.192.092.132.13-100,044
Oct 25, 20242.142.182.102.132.13-115,069
Oct 24, 20242.212.212.102.132.13-1.39%66,657
Oct 23, 20242.342.342.062.162.16-7.69%377,746
Oct 22, 20242.312.382.302.342.340.43%72,562
Oct 21, 20242.382.392.302.332.33-1.69%143,451
Oct 18, 20242.342.402.342.372.371.28%160,820
Oct 17, 20242.442.442.342.342.34-3.31%239,324
Oct 16, 20242.322.452.272.422.424.31%231,446
Oct 15, 20242.292.392.262.322.32-244,790
Oct 14, 20242.302.362.232.322.321.31%160,452
Oct 11, 20242.242.302.222.292.292.69%125,417
Oct 10, 20242.172.322.072.232.232.76%271,692
Oct 9, 20242.282.322.152.172.17-6.06%401,031
Oct 8, 20242.362.362.272.312.31-0.86%203,752
Oct 7, 20242.442.542.332.332.33-4.90%451,016
Oct 4, 20242.272.462.262.452.453.38%442,564
Oct 3, 20242.302.422.212.372.373.04%599,017
Oct 2, 20242.482.522.232.302.30-6.12%1,539,096
Oct 1, 20242.292.572.112.452.4510.86%3,871,485
Sep 30, 20242.362.451.842.212.2182.64%31,060,865
Sep 27, 20241.181.221.161.211.211.68%106,383