EMCORE Corporation (EMKR) Historical Stock Data

2.92 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EMKR is up 0.13% a day on average. There have been 15 days where EMCORE Corporation closed green and 15 days where EMKR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.95	2.92	↓$0.03 (-1.02%)	2.91	2.99	141.34K
2024-11-19	2.94	2.97	↑$0.03 (1.02%)	2.92	2.98	185.78K
2024-11-18	2.93	2.93	↑$0.00 (0.00%)	2.89	2.98	137.75K
2024-11-15	2.95	2.90	↓$0.05 (-1.69%)	2.88	2.96	291.66K
2024-11-14	2.96	2.96	↑$0.00 (0.00%)	2.94	2.99	395.07K
2024-11-13	2.99	2.95	↓$0.04 (-1.34%)	2.95	3.01	194.09K
2024-11-12	3.03	3.01	↓$0.02 (-0.66%)	2.97	3.03	248.88K
2024-11-11	3.05	3.03	↓$0.02 (-0.66%)	2.90	3.05	2.25M
2024-11-08	3.05	3.05	↑$0.00 (0.00%)	3.01	3.06	4.97M
2024-11-07	2.21	2.37	↑$0.16 (7.24%)	2.19	2.40	241.06K
2024-11-06	2.24	2.19	↓$0.05 (-2.23%)	2.17	2.24	76.35K
2024-11-05	2.11	2.17	↑$0.06 (2.84%)	2.09	2.19	90.01K
2024-11-04	1.97	2.09	↑$0.12 (6.09%)	1.97	2.17	94.97K
2024-11-01	1.92	2.00	↑$0.08 (4.17%)	1.91	2.08	217.68K
2024-10-31	2.00	1.96	↓$0.04 (-2.00%)	1.86	2.01	168.46K
2024-10-30	2.06	2.01	↓$0.05 (-2.43%)	2.00	2.08	116.73K
2024-10-29	2.13	2.11	↓$0.02 (-0.94%)	2.05	2.14	118.17K
2024-10-28	2.14	2.13	↓$0.01 (-0.47%)	2.09	2.19	100.04K
2024-10-25	2.14	2.13	↓$0.01 (-0.47%)	2.10	2.18	114.16K
2024-10-24	2.21	2.13	↓$0.08 (-3.62%)	2.10	2.21	66.66K
2024-10-23	2.34	2.16	↓$0.18 (-7.69%)	2.06	2.34	377.32K
2024-10-22	2.31	2.34	↑$0.03 (1.30%)	2.30	2.38	72.56K
2024-10-21	2.38	2.33	↓$0.05 (-2.10%)	2.30	2.39	143.45K
2024-10-18	2.34	2.37	↑$0.03 (1.28%)	2.34	2.40	160.82K
2024-10-17	2.44	2.34	↓$0.10 (-4.10%)	2.34	2.44	239.27K
2024-10-16	2.32	2.42	↑$0.10 (4.31%)	2.27	2.45	230.93K
2024-10-15	2.29	2.32	↑$0.03 (1.31%)	2.26	2.39	244.77K
2024-10-14	2.30	2.32	↑$0.02 (0.87%)	2.23	2.36	160.05K
2024-10-11	2.24	2.29	↑$0.05 (2.23%)	2.22	2.30	125.42K
2024-10-10	2.17	2.23	↑$0.06 (2.76%)	2.07	2.32	271.69K