Skip to main content
Emcore Corporation (EMKR)
NASDAQ: EMKR · Real-Time Price · USD
2.965
+0.045 (1.54%)
Nov 21, 2024, 10:43 AM EST - Market open

Emcore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.141.191.121.191.195.78%87,795
Sep 25, 20241.201.231.121.131.13-8.16%74,952
Sep 24, 20241.211.241.181.231.232.08%124,849
Sep 23, 20241.161.221.121.201.205.26%134,597
Sep 20, 20241.081.191.081.141.144.59%83,184
Sep 19, 20241.121.131.021.091.091.87%85,150
Sep 18, 20241.111.151.051.071.07-2.73%66,816
Sep 17, 20241.051.131.051.101.104.76%108,766
Sep 16, 20241.041.051.021.051.050.96%54,810
Sep 13, 20241.031.071.021.041.040.97%58,492
Sep 12, 20241.041.071.011.031.03-0.96%45,607
Sep 11, 20241.031.051.011.041.04-53,315
Sep 10, 20241.061.061.011.041.04-0.95%21,879
Sep 9, 20240.951.100.951.051.0511.49%205,033
Sep 6, 20240.960.970.900.940.94-3.42%130,690
Sep 5, 20240.980.990.960.980.981.89%25,510
Sep 4, 20241.031.050.950.960.96-7.97%55,414
Sep 3, 20241.061.081.031.041.04-0.95%25,543
Aug 30, 20241.061.101.051.051.05-1.87%61,844
Aug 29, 20241.071.121.061.071.07-29,886
Aug 28, 20241.071.121.041.071.070.94%44,370
Aug 27, 20241.081.121.051.061.06-3.64%47,252
Aug 26, 20241.141.261.081.101.10-1.79%229,988
Aug 23, 20241.011.141.011.121.128.74%233,106
Aug 22, 20241.011.051.011.031.033.00%76,110
Aug 21, 20241.021.041.001.001.00-1.96%99,098
Aug 20, 20241.041.051.001.021.02-2.86%139,249
Aug 19, 20240.991.070.991.051.055.00%334,079
Aug 16, 20241.031.070.981.001.00-3.85%77,592
Aug 15, 20241.001.111.001.041.041.96%167,923
Aug 14, 20241.001.050.991.021.023.82%121,301
Aug 13, 20240.991.000.960.980.98-1.54%199,893
Aug 12, 20240.931.030.911.001.007.13%317,452
Aug 9, 20240.900.960.900.930.930.77%140,389
Aug 8, 20240.950.960.870.920.92-3.21%231,027
Aug 7, 20241.031.030.930.960.960.97%486,995
Aug 6, 20241.141.140.930.950.95-13.22%914,551
Aug 5, 20241.111.151.081.091.09-9.17%279,562
Aug 2, 20241.171.221.111.201.202.56%241,805
Aug 1, 20241.271.271.151.171.17-7.14%168,764
Jul 31, 20241.241.271.211.261.263.28%225,198
Jul 30, 20241.191.241.181.221.220.83%204,592
Jul 29, 20241.201.251.181.211.21-0.82%120,133
Jul 26, 20241.181.221.131.221.223.39%203,257
Jul 25, 20241.171.211.161.181.18-0.84%143,943
Jul 24, 20241.191.261.171.191.19-1.65%145,001
Jul 23, 20241.181.261.181.211.211.68%219,571
Jul 22, 20241.171.211.131.191.192.59%253,260
Jul 19, 20241.181.221.131.161.16-2.52%258,547
Jul 18, 20241.281.281.161.191.19-6.30%597,824
Jul 17, 20241.321.341.241.271.27-4.51%342,324
Jul 16, 20241.331.381.261.331.330.76%610,018
Jul 15, 20241.341.441.291.321.32-3.65%671,258
Jul 12, 20241.431.511.311.371.37-4.20%760,101
Jul 11, 20241.301.431.291.431.4310.85%685,679
Jul 10, 20241.331.371.221.291.29-3.73%1,025,888
Jul 9, 20241.351.471.261.341.34-3.60%1,224,137
Jul 8, 20241.341.401.261.391.399.45%1,273,238
Jul 5, 20241.181.321.151.271.279.48%1,306,078
Jul 3, 20241.151.231.141.161.161.75%509,105
Jul 2, 20241.131.221.111.141.14-1.72%619,687