EMCORE Corporation (EMKR) Historical Stock Data
2.98 ↓0.02 (-0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMKR is down -0.13% a day on average. There have been 16 days where EMCORE Corporation closed green and 14 days where EMKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 2.99 | 2.98 | ↓$0.01 (-0.33%) | 2.97 | 3.03 | 103.84K |
| 2025-01-02 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.99 | 3.05 | 163.80K |
| 2024-12-31 | 2.99 | 3.00 | ↑$0.01 (0.33%) | 2.97 | 3.05 | 136.91K |
| 2024-12-30 | 3.03 | 3.00 | ↓$0.03 (-0.99%) | 2.99 | 3.05 | 199.78K |
| 2024-12-27 | 3.02 | 3.03 | ↑$0.01 (0.33%) | 2.98 | 3.06 | 103.55K |
| 2024-12-26 | 3.05 | 3.06 | ↑$0.01 (0.33%) | 3.03 | 3.07 | 96.99K |
| 2024-12-24 | 3.04 | 3.05 | ↑$0.01 (0.33%) | 3.04 | 3.08 | 43.23K |
| 2024-12-23 | 2.98 | 3.04 | ↑$0.06 (2.01%) | 2.98 | 3.07 | 258.73K |
| 2024-12-20 | 2.96 | 3.00 | ↑$0.04 (1.35%) | 2.95 | 3.01 | 108.69K |
| 2024-12-19 | 3.03 | 2.96 | ↓$0.07 (-2.31%) | 2.93 | 3.03 | 92.36K |
| 2024-12-18 | 2.99 | 2.98 | ↓$0.01 (-0.33%) | 2.95 | 3.05 | 440.69K |
| 2024-12-17 | 2.99 | 2.99 | ↑$0.00 (0.00%) | 2.98 | 3.04 | 287.51K |
| 2024-12-16 | 2.92 | 2.99 | ↑$0.07 (2.40%) | 2.92 | 3.00 | 126.80K |
| 2024-12-13 | 2.95 | 2.95 | ↑$0.00 (0.00%) | 2.94 | 2.98 | 65.06K |
| 2024-12-12 | 2.95 | 2.95 | ↓$0.01 (-0.17%) | 2.92 | 2.98 | 206.81K |
| 2024-12-11 | 3.00 | 2.93 | ↓$0.07 (-2.33%) | 2.90 | 3.01 | 179.59K |
| 2024-12-10 | 2.98 | 2.99 | ↑$0.01 (0.34%) | 2.98 | 3.03 | 179.48K |
| 2024-12-09 | 3.01 | 2.99 | ↓$0.02 (-0.66%) | 2.98 | 3.03 | 188.03K |
| 2024-12-06 | 3.02 | 2.99 | ↓$0.03 (-0.99%) | 2.98 | 3.02 | 116.63K |
| 2024-12-05 | 2.99 | 2.98 | ↓$0.01 (-0.33%) | 2.97 | 3.01 | 174.83K |
| 2024-12-04 | 2.97 | 2.98 | ↑$0.01 (0.34%) | 2.97 | 3.02 | 119.79K |
| 2024-12-03 | 2.92 | 2.96 | ↑$0.04 (1.37%) | 2.89 | 2.98 | 223.59K |
| 2024-12-02 | 3.00 | 2.94 | ↓$0.06 (-2.00%) | 2.92 | 3.00 | 150.48K |
| 2024-11-29 | 3.02 | 3.00 | ↓$0.02 (-0.66%) | 2.96 | 3.02 | 105.50K |
| 2024-11-27 | 3.00 | 2.98 | ↓$0.02 (-0.67%) | 2.95 | 3.01 | 134.06K |
| 2024-11-26 | 3.00 | 2.97 | ↓$0.03 (-1.00%) | 2.95 | 3.02 | 178.18K |
| 2024-11-25 | 2.99 | 3.00 | ↑$0.01 (0.33%) | 2.97 | 3.02 | 178.04K |
| 2024-11-22 | 2.96 | 2.96 | ↑$0.00 (0.00%) | 2.95 | 2.99 | 115.01K |
| 2024-11-21 | 2.95 | 2.96 | ↑$0.01 (0.34%) | 2.94 | 2.98 | 172.87K |
| 2024-11-20 | 2.95 | 2.92 | ↓$0.03 (-1.02%) | 2.91 | 2.99 | 141.34K |
Create an account or log in to view more rows.
$EMKR pressure
$EMKR has just been halted from trading.
$EMKR Of course
$EMKR nearing a decent swing entry point
$EMKR to the moon!!! lfG
$EMKR id rather have a dip then rip than a gap and crap
$EMKR oh my!
$EMKR has just been halted from trading.
$EMKR Another boring day I believe
$EMKR Don't hold!!! Buy it