EMKR - EMCORE Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20193.53003.53003.46003.47003.4700234,200
Jun 13, 20193.53003.61003.46003.51003.5100227,700
Jun 12, 20193.65003.66003.47003.51003.510076,100
Jun 11, 20193.75003.82003.66003.68003.6800102,100
Jun 10, 20193.25003.78003.25003.72003.7200165,200
Jun 07, 20193.60003.65003.40003.64003.640045,100
Jun 06, 20193.45003.61003.44003.60003.600046,900
Jun 05, 20193.55003.55003.43003.43003.430037,100
Jun 04, 20193.47003.72003.47003.55003.550050,800
Jun 03, 20193.56003.56003.36003.50003.500063,400
May 31, 20193.56003.62003.50003.55003.550056,800
May 30, 20193.65003.65003.56003.60003.600055,100
May 29, 20193.55003.65003.51003.65003.650089,400
May 28, 20193.41003.62003.40003.60003.600070,700
May 24, 20193.41003.56003.39003.43003.4300116,800
May 23, 20193.53003.53003.39003.42003.4200170,900
May 22, 20193.53003.55003.41003.54003.540072,300
May 21, 20193.50003.57003.42003.54003.5400148,500
May 20, 20193.50003.64003.42003.49003.490096,400
May 17, 20193.62003.70003.50003.51003.5100110,700
May 16, 20193.80003.82003.60003.65003.6500144,900
May 15, 20193.69003.83003.67003.82003.820055,100
May 14, 20193.68003.76003.57003.74003.740074,400
May 13, 20193.65003.74003.59003.67003.670052,700
May 10, 20193.80003.81003.62003.75003.750054,300
May 09, 20193.71003.85003.59003.81003.810082,300
May 08, 20193.85003.92003.75003.76003.760070,900
May 07, 20193.84003.95003.82003.86003.860056,100
May 06, 20193.75003.91003.74003.90003.900088,700
May 03, 20193.75003.87003.75003.80003.800074,000
May 02, 20193.88003.91003.67003.76003.76001,543,400
May 01, 20193.92003.92003.85003.87003.870069,000
Apr 30, 20193.93003.95003.86003.92003.920099,000
Apr 29, 20194.04004.05003.93003.94003.940062,300
Apr 26, 20194.03004.10004.02004.06004.060024,000
Apr 25, 20194.14004.16004.01004.05004.050051,300
Apr 24, 20194.10004.20004.07004.14004.140045,900
Apr 23, 20194.03004.14004.01004.11004.110064,800
Apr 22, 20194.02004.10004.02004.05004.050099,700
Apr 18, 20194.06004.12004.01004.03004.030076,000
Apr 17, 20194.12004.17004.04004.06004.060064,500
Apr 16, 20194.10004.18004.07004.12004.120056,500
Apr 15, 20194.19004.20004.01004.05004.050087,800
Apr 12, 20194.17004.25004.15004.16004.1600108,700
Apr 11, 20194.00004.16004.00004.13004.1300324,000
Apr 10, 20193.90003.92003.81003.89003.8900147,500
Apr 09, 20193.96003.96003.88003.93003.930057,500
Apr 08, 20193.96004.00003.96003.98003.980043,200
Apr 05, 20193.98004.03003.96003.98003.9800294,000
Apr 04, 20193.98003.99003.92003.98003.9800113,400
Apr 03, 20193.98003.99003.90003.98003.9800116,900
Apr 02, 20193.91004.00003.71003.99003.9900547,700
Apr 01, 20193.67003.76003.61003.67003.6700448,400
Mar 29, 20193.69003.79003.62003.65003.650085,700
Mar 28, 20193.76003.83003.70003.71003.710055,500
Mar 27, 20193.63003.80003.62003.76003.7600108,700
Mar 26, 20193.71003.73003.52003.66003.6600847,300
Mar 25, 20193.85003.86003.69003.71003.710063,000
Mar 22, 20193.88003.94003.76003.84003.8400126,200
Mar 21, 20193.83003.95003.81003.89003.890086,300
Mar 20, 20193.89003.92003.80003.85003.8500122,500
Mar 19, 20193.90003.96003.65003.87003.8700397,500
Mar 18, 20194.04004.10003.95003.96003.9600178,800
Mar 15, 20194.14004.15004.04004.07004.0700249,700
Mar 14, 20194.17004.19004.12004.15004.1500211,100
Mar 13, 20194.25004.25004.14004.14004.1400308,900
Mar 12, 20194.03004.26004.03004.20004.20001,432,700
Mar 11, 20194.02004.08003.96004.04004.0400359,400
Mar 08, 20194.07004.07004.00004.03004.030025,800
Mar 07, 20194.04004.09003.96004.00004.000082,300
Mar 06, 20194.13004.13004.04004.04004.040065,500
Mar 05, 20194.05004.14004.05004.14004.140025,900
Mar 04, 20194.14004.17004.07004.08004.0800104,500
Mar 01, 20194.10004.15004.08004.09004.090036,800
Feb 28, 20194.12004.15004.08004.10004.100052,200
Feb 27, 20194.19004.19004.12004.14004.140060,600
Feb 26, 20194.20004.22004.14004.15004.150047,000
Feb 25, 20194.18004.31004.16004.19004.190088,200
Feb 22, 20194.16004.28004.13004.22004.220085,200
Feb 21, 20194.21004.27004.16004.20004.200021,000
Feb 20, 20194.18004.28004.06004.19004.190038,400
Feb 19, 20194.05004.18004.05004.16004.1600129,700
Feb 15, 20194.11004.11004.07004.07004.0700100,100
Feb 14, 20194.12004.12004.05004.10004.1000104,500
Feb 13, 20194.25004.28004.09004.10004.1000112,100
Feb 12, 20194.20004.32004.14004.21004.2100213,000
Feb 11, 20194.26004.33004.21004.29004.290029,000
Feb 08, 20194.39004.39004.24004.27004.270077,600
Feb 07, 20194.47004.54004.17004.32004.3200580,400
Feb 06, 20194.49004.67004.49004.59004.5900143,300
Feb 05, 20194.35004.50004.35004.40004.4000132,300
Feb 04, 20194.37004.40004.33004.37004.370091,900
Feb 01, 20194.32004.40004.32004.36004.3600142,000
Jan 31, 20194.37004.43004.33004.39004.390053,800
Jan 30, 20194.47004.48004.38004.39004.390075,600
Jan 29, 20194.57004.59004.45004.45004.450029,300
Jan 28, 20194.60004.63004.52004.58004.580089,600
Jan 25, 20194.48004.61004.48004.54004.540040,400
Jan 24, 20194.62004.62004.48004.52004.5200130,100
Jan 23, 20194.65004.67004.52004.62004.620043,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...