Skip to main content
EMCORE Corporation (EMKR)
NASDAQ: EMKR · Real-Time Price · USD
1.190
+0.065 (5.78%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.141.191.121.191.195.78%87,791
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
Jul 1, 20241.201.371.111.161.16-1.69%2,197,198
Jun 28, 20241.151.251.061.181.183.96%779,370
Jun 27, 20241.221.251.091.141.14-6.20%847,477
Jun 26, 20241.171.231.121.211.214.31%676,910
Jun 25, 20241.201.201.051.161.16-847,299
Jun 24, 20241.181.261.151.161.16-983,876
Jun 21, 20241.111.281.111.161.160.87%1,872,703
Jun 20, 20240.951.190.951.151.1523.35%2,731,407
Jun 18, 20240.991.000.890.930.93-8.60%1,559,730
Jun 17, 20240.911.250.911.021.0218.47%10,766,684
Jun 14, 20240.860.900.810.860.86-1.32%802,115
Jun 13, 20240.880.890.860.870.87-2.22%156,801
Jun 12, 20240.830.900.820.890.899.48%401,514
Jun 11, 20240.820.840.780.820.82-3.10%166,595
Jun 10, 20240.880.900.820.840.84-5.76%230,877
Jun 7, 20240.990.990.880.890.89-10.75%312,603
Jun 6, 20240.891.000.871.001.0014.14%944,084
Jun 5, 20240.870.900.830.880.884.30%401,458
Jun 4, 20240.820.890.800.840.842.69%262,080
Jun 3, 20240.820.830.790.820.821.11%179,780
May 31, 20240.830.830.800.810.81-0.86%160,649
May 30, 20240.830.860.790.820.82-3.69%355,888
May 29, 20240.900.940.830.850.85-5.98%460,388
May 28, 20240.960.970.890.900.90-4.53%387,470
May 24, 20241.001.000.930.940.94-3.54%264,743
May 23, 20240.981.000.950.980.98-242,883
May 22, 20241.011.020.970.980.98-1.16%260,438
May 21, 20241.021.020.970.990.99-2.93%263,006
May 20, 20241.041.061.001.021.02-3.77%309,253
May 17, 20241.081.081.021.061.06-195,026
May 16, 20241.061.091.041.061.06-1.85%298,848
May 15, 20241.041.091.011.081.085.88%648,175
May 14, 20241.001.030.981.021.022.00%684,656
May 13, 20241.051.050.971.001.00-4.76%830,257
May 10, 20241.111.121.011.051.05-5.41%1,247,362
May 9, 20241.351.441.051.111.11-61.72%5,585,433
May 8, 20242.862.932.692.902.901.05%443,187
May 7, 20242.742.962.722.872.875.51%204,034
May 6, 20242.632.792.622.722.722.64%103,243