EMCORE Corporation (EMKR) Historical Stock Data
3.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMKR is up 0.01% a day on average. There have been 18 days where EMCORE Corporation closed green and 12 days where EMKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 3.09 | 3.10 | ↑$0.01 (0.16%) | 3.09 | 3.11 | 120.53K |
| 2025-02-27 | 3.10 | 3.07 | ↓$0.03 (-0.97%) | 3.07 | 3.11 | 164.28K |
| 2025-02-26 | 3.08 | 3.08 | ↑$0.00 (0.00%) | 3.07 | 3.10 | 70.30K |
| 2025-02-25 | 3.09 | 3.07 | ↓$0.02 (-0.65%) | 3.07 | 3.10 | 137.69K |
| 2025-02-24 | 3.08 | 3.08 | ↓$0.00 (-0.16%) | 3.07 | 3.09 | 107.03K |
| 2025-02-21 | 3.09 | 3.07 | ↓$0.02 (-0.65%) | 3.07 | 3.12 | 139.18K |
| 2025-02-20 | 3.09 | 3.10 | ↑$0.01 (0.16%) | 3.07 | 3.15 | 118.06K |
| 2025-02-19 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.07 | 3.11 | 199.49K |
| 2025-02-18 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 3.07 | 3.10 | 118.96K |
| 2025-02-14 | 3.08 | 3.08 | ↑$0.00 (0.00%) | 3.05 | 3.15 | 355.47K |
| 2025-02-13 | 3.10 | 3.09 | ↓$0.01 (-0.32%) | 3.07 | 3.17 | 386.70K |
| 2025-02-12 | 3.07 | 3.07 | ↑$0.00 (0.00%) | 3.07 | 3.10 | 227.76K |
| 2025-02-11 | 3.05 | 3.07 | ↑$0.02 (0.66%) | 3.04 | 3.10 | 179.87K |
| 2025-02-10 | 3.04 | 3.07 | ↑$0.03 (0.99%) | 3.03 | 3.07 | 133.23K |
| 2025-02-07 | 3.03 | 3.03 | ↑$0.00 (0.00%) | 3.01 | 3.05 | 76.19K |
| 2025-02-06 | 3.04 | 3.02 | ↓$0.02 (-0.66%) | 3.01 | 3.08 | 88.51K |
| 2025-02-05 | 3.03 | 3.05 | ↑$0.02 (0.50%) | 3.02 | 3.05 | 155.70K |
| 2025-02-04 | 3.04 | 3.03 | ↓$0.01 (-0.33%) | 3.01 | 3.05 | 176.56K |
| 2025-02-03 | 3.04 | 3.04 | ↑$0.00 (0.00%) | 3.02 | 3.06 | 106.08K |
| 2025-01-31 | 3.06 | 3.06 | ↑$0.00 (0.00%) | 3.05 | 3.08 | 78.68K |
| 2025-01-30 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.05 | 3.08 | 60.23K |
| 2025-01-29 | 3.06 | 3.05 | ↓$0.01 (-0.33%) | 3.04 | 3.07 | 30.20K |
| 2025-01-28 | 3.06 | 3.06 | ↑$0.00 (0.00%) | 3.05 | 3.07 | 53.51K |
| 2025-01-27 | 3.06 | 3.07 | ↑$0.01 (0.33%) | 3.04 | 3.09 | 161.51K |
| 2025-01-24 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.05 | 3.08 | 117.03K |
| 2025-01-23 | 3.05 | 3.06 | ↑$0.01 (0.33%) | 3.04 | 3.07 | 111.94K |
| 2025-01-22 | 3.00 | 3.06 | ↑$0.06 (2.00%) | 3.00 | 3.07 | 261K |
| 2025-01-21 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 2.98 | 3.02 | 247.15K |
| 2025-01-17 | 2.99 | 3.00 | ↑$0.01 (0.33%) | 2.98 | 3.00 | 60.12K |
| 2025-01-16 | 2.99 | 2.98 | ↓$0.01 (-0.33%) | 2.97 | 3.01 | 108.57K |
Create an account or log in to view more rows.
$EMKR shorting it
$EMKR God dammit
$EMKR Bull flag forming?
$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!