Advertisement
Advertisement
U.S. markets close in 3 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

EMCORE Corporation (EMKR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.9500+0.0700 (+2.43%)
As of 12:11PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20222.90003.00502.80502.95002.9500205,922
Aug 12, 20222.58002.95002.54002.88002.88001,088,200
Aug 11, 20222.58002.61002.50002.59002.59001,195,400
Aug 10, 20222.85002.88002.45002.55002.55001,903,700
Aug 09, 20223.27003.27003.10003.13003.1300246,900
Aug 08, 20223.48003.49003.25003.26003.2600365,400
Aug 05, 20223.34003.48003.31003.40003.4000547,400
Aug 04, 20223.40003.41003.32003.38003.3800539,000
Aug 03, 20223.33003.43003.28003.38003.3800685,500
Aug 02, 20223.10003.33003.07003.32003.3200937,700
Aug 01, 20223.19003.19003.08003.11003.1100417,200
Jul 29, 20223.26003.26003.15003.20003.2000314,200
Jul 28, 20223.20003.27003.15003.25003.2500294,600
Jul 27, 20223.28003.31003.17003.21003.2100299,500
Jul 26, 20223.36003.38003.25003.26003.2600193,500
Jul 25, 20223.37003.45003.32003.38003.3800217,900
Jul 22, 20223.41003.45003.33003.38003.3800241,000
Jul 21, 20223.41003.46003.27003.42003.4200252,600
Jul 20, 20223.30003.43003.27003.40003.4000237,800
Jul 19, 20223.21003.34003.21003.30003.3000241,600
Jul 18, 20223.18003.25003.16003.20003.2000229,000
Jul 15, 20223.24003.24003.11003.16003.1600217,800
Jul 14, 20223.10003.27003.08003.19003.1900315,200
Jul 13, 20223.07003.19003.07003.15003.1500260,000
Jul 12, 20223.20003.21003.09003.11003.1100216,500
Jul 11, 20223.18003.27003.11003.15003.1500163,100
Jul 08, 20223.18003.24003.16003.21003.2100195,700
Jul 07, 20223.16003.25003.13003.20003.2000313,800
Jul 06, 20223.10003.24003.07003.13003.1300198,000
Jul 05, 20223.04003.12002.94003.10003.1000382,200
Jul 01, 20223.08003.10002.95003.09003.0900406,400
Jun 30, 20223.08003.12003.01003.07003.0700347,300
Jun 29, 20223.25003.27003.08003.13003.1300365,800
Jun 28, 20223.28003.42003.28003.29003.2900498,600
Jun 27, 20223.43003.48003.23003.28003.2800643,600
Jun 24, 20223.45003.65003.39003.45003.45005,600,800
Jun 23, 20223.31003.45003.24003.45003.4500585,300
Jun 22, 20223.25003.41003.25003.32003.3200491,700
Jun 21, 20223.14003.37003.11003.31003.3100735,400
Jun 17, 20223.16003.27003.01003.11003.11001,732,500
Jun 16, 20223.21003.24003.08003.17003.1700560,400
Jun 15, 20223.26003.37003.17003.31003.3100306,700
Jun 14, 20223.26003.27003.13003.19003.1900318,400
Jun 13, 20223.08003.27003.04003.20003.2000764,800
Jun 10, 20223.37003.37003.15003.20003.2000405,700
Jun 09, 20223.47003.54003.38003.41003.4100301,600
Jun 08, 20223.51003.60003.43003.50003.5000333,300
Jun 07, 20223.35003.56003.34003.54003.5400466,900
Jun 06, 20223.50003.56003.37003.40003.4000333,400
Jun 03, 20223.41003.56003.35003.50003.5000419,600
Jun 02, 20223.20003.49003.18003.47003.4700296,700
Jun 01, 20223.32003.33003.16003.19003.1900308,500
May 31, 20223.31003.36003.26003.30003.3000168,600
May 27, 20223.29003.35003.26003.33003.3300406,900
May 26, 20223.15003.28003.14003.25003.2500424,100
May 25, 20223.06003.19003.05003.13003.1300190,800
May 24, 20223.06003.12002.97003.09003.0900238,400
May 23, 20223.12003.20003.08003.09003.0900165,800
May 20, 20223.18003.20003.02003.11003.1100242,500
May 19, 20223.11003.19003.08003.13003.1300251,600
May 18, 20223.16003.21003.10003.11003.1100236,200
May 17, 20223.20003.26003.13003.22003.2200227,800
May 16, 20223.17003.21003.10003.14003.1400272,400
May 13, 20223.23003.26003.14003.19003.1900391,400
May 12, 20223.03003.25003.03003.18003.1800334,100
May 11, 20223.23003.29003.05003.07003.0700427,800
May 10, 20223.19003.31003.09003.25003.2500544,100
May 09, 20223.18003.25003.05003.12003.1200733,100
May 06, 20223.04003.27003.04003.25003.2500566,900
May 05, 20223.28003.33003.05003.08003.0800794,600
May 04, 20223.57003.62003.42003.61003.6100404,300
May 03, 20223.59003.67003.56003.59003.5900612,600
May 02, 20223.46003.67003.46003.60003.6000558,100
Apr 29, 20223.51003.69003.42003.45003.4500402,600
Apr 28, 20223.41003.59003.34003.56003.5600481,300
Apr 27, 20223.36003.42003.32003.38003.3800412,000
Apr 26, 20223.42003.51003.35003.36003.3600346,100
Apr 25, 20223.42003.49003.38003.48003.4800345,300
Apr 22, 20223.52003.55003.39003.42003.4200370,500
Apr 21, 20223.65003.71003.49003.54003.5400435,400
Apr 20, 20223.63003.66003.58003.61003.6100420,700
Apr 19, 20223.65003.69003.55003.60003.6000499,900
Apr 18, 20223.69003.78003.64003.65003.6500380,300
Apr 14, 20223.70003.81003.66003.68003.6800418,500
Apr 13, 20223.50003.71003.46003.68003.6800533,100
Apr 12, 20223.71003.73003.50003.50003.5000638,600
Apr 11, 20223.62003.75003.57003.66003.6600619,600
Apr 08, 20223.62003.67003.54003.63003.6300391,800
Apr 07, 20223.58003.66003.50003.62003.6200320,500
Apr 06, 20223.56003.61003.43003.58003.5800595,600
Apr 05, 20223.67003.71003.56003.58003.5800332,300
Apr 04, 20223.70003.73003.64003.72003.7200267,000
Apr 01, 20223.73003.78003.65003.69003.6900290,700
Mar 31, 20223.72003.74003.65003.70003.7000299,700
Mar 30, 20223.75003.88003.70003.71003.7100472,900
Mar 29, 20223.62003.78003.62003.74003.7400454,900
Mar 28, 20223.54003.61003.50003.58003.5800374,000
Mar 25, 20223.75003.75003.53003.55003.5500404,200
Mar 24, 20223.65003.73003.63003.72003.7200343,800
Mar 23, 20223.76003.76003.61003.66003.6600466,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement