EMCORE Corporation (EMKR) Historical Stock Data
2.83 ↓0.04 (-1.57%)
As of May 8, 2024, 1:14pm EST.
Historical Data
In the past 30 trading days, EMKR is down -0.47% a day on average. There have been 13 days where EMCORE Corporation closed green and 17 days where EMKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 3.22 | 3.12 | ↓$0.10 (-3.11%) | 3.12 | 3.25 | 98.48K |
| 2024-04-04 | 3.39 | 3.21 | ↓$0.18 (-5.31%) | 3.20 | 3.51 | 235.93K |
| 2024-04-03 | 3.60 | 3.45 | ↓$0.15 (-4.17%) | 3.36 | 3.66 | 92.30K |
| 2024-04-02 | 3.31 | 3.64 | ↑$0.33 (9.97%) | 3.25 | 3.80 | 121.12K |
| 2024-04-01 | 0.35 | 0.35 | ↑$0.00 (1.16%) | 0.34 | 0.36 | 606.41K |
| 2024-03-28 | 0.37 | 0.35 | ↓$0.02 (-6.50%) | 0.35 | 0.37 | 450.62K |
| 2024-03-27 | 0.35 | 0.36 | ↑$0.02 (4.53%) | 0.34 | 0.37 | 641.13K |
| 2024-03-26 | 0.36 | 0.35 | ↓$0.01 (-3.36%) | 0.34 | 0.39 | 1.74M |
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