EMCORE Corporation (EMKR) Historical Stock Data

2.92 ↓0.05 (-1.68%)
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.

DateOpenCloseChangeLowHighVolume
2024-11-202.952.92↓$0.03 (-1.02%)2.912.99141.34K
2024-11-192.942.97↑$0.03 (1.02%)2.922.98185.78K
2024-11-182.932.93↑$0.00 (0.00%)2.892.98137.75K
2024-11-152.952.90↓$0.05 (-1.69%)2.882.96291.66K
2024-11-142.962.96↑$0.00 (0.00%)2.942.99395.07K
2024-11-132.992.95↓$0.04 (-1.34%)2.953.01194.09K
2024-11-123.033.01↓$0.02 (-0.66%)2.973.03248.88K
2024-11-113.053.03↓$0.02 (-0.66%)2.903.052.25M
2024-11-083.053.05↑$0.00 (0.00%)3.013.064.97M
2024-11-072.212.37↑$0.16 (7.24%)2.192.40241.06K
2024-11-062.242.19↓$0.05 (-2.23%)2.172.2476.35K
2024-11-052.112.17↑$0.06 (2.84%)2.092.1990.01K
2024-11-041.972.09↑$0.12 (6.09%)1.972.1794.97K
2024-11-011.922.00↑$0.08 (4.17%)1.912.08217.68K
2024-10-312.001.96↓$0.04 (-2.00%)1.862.01168.46K
2024-10-302.062.01↓$0.05 (-2.43%)2.002.08116.73K
2024-10-292.132.11↓$0.02 (-0.94%)2.052.14118.17K
2024-10-282.142.13↓$0.01 (-0.47%)2.092.19100.04K
2024-10-252.142.13↓$0.01 (-0.47%)2.102.18114.16K
2024-10-242.212.13↓$0.08 (-3.62%)2.102.2166.66K
2024-10-232.342.16↓$0.18 (-7.69%)2.062.34377.32K
2024-10-222.312.34↑$0.03 (1.30%)2.302.3872.56K
2024-10-212.382.33↓$0.05 (-2.10%)2.302.39143.45K
2024-10-182.342.37↑$0.03 (1.28%)2.342.40160.82K
2024-10-172.442.34↓$0.10 (-4.10%)2.342.44239.27K
2024-10-162.322.42↑$0.10 (4.31%)2.272.45230.93K
2024-10-152.292.32↑$0.03 (1.31%)2.262.39244.77K
2024-10-142.302.32↑$0.02 (0.87%)2.232.36160.05K
2024-10-112.242.29↑$0.05 (2.23%)2.222.30125.42K
2024-10-102.172.23↑$0.06 (2.76%)2.072.32271.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$EMKR nearing a decent swing entry point

0 Like Report
beardedstocks

$EMKR id rather have a dip then rip than a gap and crap

0 Like Report
BretJohns

$EMKR Another boring day I believe

0 Like Report