EMCORE Corporation (EMKR) Historical Stock Data
1.06 ↑0.00 (0.00%)
As of May 17, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, EMKR is down -1.00% a day on average. There have been 14 days where EMCORE Corporation closed green and 16 days where EMKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.02 | 1.08 | 195.03K |
| 2024-05-16 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.04 | 1.09 | 296.57K |
| 2024-05-15 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 1.01 | 1.09 | 648.03K |
| 2024-05-14 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.98 | 1.03 | 679.29K |
| 2024-05-13 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 0.97 | 1.05 | 825.40K |
| 2024-05-10 | 1.11 | 1.05 | ↓$0.06 (-5.41%) | 1.01 | 1.12 | 1.24M |
| 2024-05-09 | 1.35 | 1.11 | ↓$0.24 (-17.78%) | 1.05 | 1.44 | 5.66M |
| 2024-05-08 | 2.86 | 2.90 | ↑$0.04 (1.40%) | 2.69 | 2.93 | 441.43K |
| 2024-05-07 | 2.74 | 2.87 | ↑$0.13 (4.74%) | 2.72 | 2.96 | 203.73K |
| 2024-05-06 | 2.63 | 2.72 | ↑$0.09 (3.42%) | 2.62 | 2.79 | 103.24K |
| 2024-05-03 | 2.61 | 2.65 | ↑$0.04 (1.53%) | 2.55 | 2.75 | 81.69K |
| 2024-05-02 | 2.64 | 2.57 | ↓$0.07 (-2.65%) | 2.53 | 2.85 | 161.72K |
| 2024-05-01 | 2.69 | 2.60 | ↓$0.09 (-3.35%) | 2.55 | 2.73 | 173.11K |
| 2024-04-30 | 2.71 | 2.71 | ↑$0.00 (0.00%) | 2.69 | 2.82 | 84.64K |
| 2024-04-29 | 2.72 | 2.81 | ↑$0.09 (3.31%) | 2.68 | 2.84 | 112.03K |
| 2024-04-26 | 2.99 | 2.73 | ↓$0.26 (-8.70%) | 2.63 | 2.99 | 187.13K |
| 2024-04-25 | 2.94 | 2.93 | ↓$0.01 (-0.34%) | 2.86 | 2.98 | 126.27K |
| 2024-04-24 | 2.84 | 2.95 | ↑$0.11 (3.87%) | 2.83 | 3.00 | 194.46K |
| 2024-04-23 | 2.67 | 2.85 | ↑$0.18 (6.74%) | 2.59 | 2.88 | 154.69K |
| 2024-04-22 | 2.73 | 2.64 | ↓$0.09 (-3.30%) | 2.44 | 2.73 | 170.36K |
| 2024-04-19 | 2.85 | 2.69 | ↓$0.16 (-5.61%) | 2.62 | 2.87 | 147.49K |
| 2024-04-18 | 2.94 | 2.85 | ↓$0.09 (-3.06%) | 2.76 | 3.12 | 320.68K |
| 2024-04-17 | 2.71 | 2.91 | ↑$0.20 (7.38%) | 2.68 | 3.10 | 267.11K |
| 2024-04-16 | 2.71 | 2.76 | ↑$0.05 (1.85%) | 2.63 | 2.78 | 355.78K |
| 2024-04-15 | 2.86 | 2.74 | ↓$0.12 (-4.20%) | 2.68 | 2.98 | 241.81K |
| 2024-04-12 | 2.87 | 2.86 | ↓$0.01 (-0.35%) | 2.53 | 2.90 | 300.44K |
| 2024-04-11 | 2.89 | 2.84 | ↓$0.05 (-1.73%) | 2.84 | 2.98 | 142.93K |
| 2024-04-10 | 3.10 | 2.89 | ↓$0.21 (-6.77%) | 2.80 | 3.13 | 282.60K |
| 2024-04-09 | 3.22 | 3.13 | ↓$0.09 (-2.80%) | 3.10 | 3.33 | 152.21K |
| 2024-04-08 | 3.15 | 3.23 | ↑$0.08 (2.54%) | 3.13 | 3.29 | 110.73K |
Create an account or log in to view more rows.
$EMKR oh my!
$EMKR has just been halted from trading.
$EMKR Another boring day I believe
$EMKR Don't hold!!! Buy it
$EMKR more calls coming in
$EMKR when's the offering?
$EMKR nice!!!
$EMKR puts r going to print tomorrow
$EMKR Any red I see I shall buy
$EMKR Mindset is key