U.S. markets open in 2 minutes

EMCORE Corporation (EMKR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.9100-0.0500 (-1.01%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20215.12005.13004.84004.91004.9100223,800
Jan 15, 20215.09005.30004.87004.96004.9600431,700
Jan 14, 20215.50005.64005.09005.10005.1000321,300
Jan 13, 20215.75005.75005.36005.48005.4800286,200
Jan 12, 20215.51005.77005.40005.71005.7100368,200
Jan 11, 20215.51005.69005.36005.47005.4700328,700
Jan 08, 20215.67005.94005.58005.66005.6600421,800
Jan 07, 20215.35005.68005.31005.63005.6300301,900
Jan 06, 20215.15005.28005.12005.23005.2300364,700
Jan 05, 20215.18005.32005.15005.16005.1600154,100
Jan 04, 20215.35005.45004.98005.15005.1500448,500
Dec 31, 20205.86005.86005.43005.45005.4500152,200
Dec 30, 20205.75005.91005.55005.65005.6500415,000
Dec 29, 20205.22005.80005.22005.68005.6800773,700
Dec 28, 20204.92005.21004.89005.15005.1500417,800
Dec 24, 20204.72004.94004.71004.89004.8900164,600
Dec 23, 20204.52004.80004.52004.68004.6800423,400
Dec 22, 20204.65004.94004.62004.73004.7300422,100
Dec 21, 20204.71004.71004.55004.63004.6300255,100
Dec 18, 20204.90005.04004.74004.74004.7400220,900
Dec 17, 20204.75004.86004.66004.86004.8600978,800
Dec 16, 20204.78004.79004.48004.72004.7200223,400
Dec 15, 20204.58004.80004.58004.74004.7400486,300
Dec 14, 20204.47004.67004.47004.62004.6200344,800
Dec 11, 20204.49004.58004.44004.50004.500084,300
Dec 10, 20204.39004.57004.39004.49004.4900176,200
Dec 09, 20204.37004.55004.31004.49004.4900190,300
Dec 08, 20204.51004.52004.20004.37004.3700239,100
Dec 07, 20204.60004.60004.43004.52004.5200138,500
Dec 04, 20204.59004.62004.50004.51004.5100262,900
Dec 03, 20204.39004.59004.38004.58004.5800785,600
Dec 02, 20204.19004.36004.13004.35004.3500231,500
Dec 01, 20204.25004.30003.96004.25004.2500497,800
Nov 30, 20204.29004.44004.17004.35004.3500487,600
Nov 27, 20204.06004.35004.02004.28004.2800163,000
Nov 25, 20204.20004.26003.88004.08004.0800117,900
Nov 24, 20204.20004.29004.00004.18004.1800166,300
Nov 23, 20204.30004.46003.93003.98003.9800404,700
Nov 20, 20204.00004.23003.95004.21004.2100737,300
Nov 19, 20203.66003.93003.66003.90003.9000121,500
Nov 18, 20203.60003.74003.60003.65003.650029,400
Nov 17, 20203.68003.69003.51003.55003.550041,100
Nov 16, 20203.72003.77003.58003.69003.690054,100
Nov 13, 20203.71003.82003.70003.73003.730042,900
Nov 12, 20203.67003.72003.60003.68003.680037,200
Nov 11, 20203.58003.73003.58003.68003.680046,600
Nov 10, 20203.63003.67003.55003.57003.570058,200
Nov 09, 20203.69003.70003.57003.64003.640072,300
Nov 06, 20203.51003.53003.47003.50003.500056,800
Nov 05, 20203.44003.67003.42003.49003.4900127,000
Nov 04, 20203.47003.54003.45003.45003.450024,200
Nov 03, 20203.29003.48003.29003.47003.470039,100
Nov 02, 20203.26003.34003.25003.28003.280040,100
Oct 30, 20203.36003.40003.25003.26003.260051,000
Oct 29, 20203.44003.46003.32003.41003.410061,400
Oct 28, 20203.62003.68003.43003.46003.460066,400
Oct 27, 20203.56003.75003.53003.67003.670055,600
Oct 26, 20203.76003.81003.63003.63003.630073,100
Oct 23, 20203.85003.85003.70003.71003.710073,700
Oct 22, 20203.68003.89003.68003.73003.7300110,200
Oct 21, 20203.75003.80003.61003.71003.7100178,300
Oct 20, 20203.75003.84003.45003.64003.6400561,300
Oct 19, 20203.38003.38003.29003.31003.3100322,300
Oct 16, 20203.26003.40003.26003.35003.350023,300
Oct 15, 20203.22003.32003.16003.28003.2800210,100
Oct 14, 20203.25003.28003.22003.23003.2300262,100
Oct 13, 20203.25003.30003.21003.22003.220015,700
Oct 12, 20203.32003.32003.24003.26003.26009,800
Oct 09, 20203.29003.36003.21003.33003.330016,700
Oct 08, 20203.21003.37003.20003.28003.280038,100
Oct 07, 20203.29003.29003.10003.20003.200065,900
Oct 06, 20203.35003.40003.27003.27003.270026,800
Oct 05, 20203.27003.35003.25003.29003.290012,600
Oct 02, 20203.18003.26003.18003.25003.250013,200
Oct 01, 20203.25003.25003.21003.22003.220014,800
Sep 30, 20203.31003.36003.25003.25003.250016,600
Sep 29, 20203.31003.40003.27003.32003.320018,800
Sep 28, 20203.30003.35003.29003.30003.300035,600
Sep 25, 20203.27003.33003.23003.24003.240091,000
Sep 24, 20203.25003.28003.17003.26003.260023,000
Sep 23, 20203.23003.31003.18003.23003.230052,700
Sep 22, 20203.33003.33003.19003.21003.210022,500
Sep 21, 20203.20003.30003.17003.28003.280085,200
Sep 18, 20203.22003.25003.18003.25003.250013,900
Sep 17, 20203.31003.32003.21003.23003.230016,700
Sep 16, 20203.35003.39003.33003.34003.34006,000
Sep 15, 20203.35003.37003.32003.36003.36008,600
Sep 14, 20203.29003.39003.29003.35003.350024,600
Sep 11, 20203.28003.38003.28003.30003.3000469,700
Sep 10, 20203.25003.32003.21003.28003.280025,800
Sep 09, 20203.32003.32003.28003.29003.290021,200
Sep 08, 20203.39003.42003.28003.32003.320030,100
Sep 04, 20203.36003.38003.27003.37003.370054,600
Sep 03, 20203.46003.46003.26003.36003.360073,600
Sep 02, 20203.50003.51003.38003.49003.490040,900
Sep 01, 20203.56003.56003.36003.50003.500068,200
Aug 31, 20203.60003.75003.51003.53003.530083,400
Aug 28, 20203.42003.54003.42003.50003.500023,100
Aug 27, 20203.37003.60003.37003.45003.450037,200
Aug 26, 20203.36003.40003.31003.40003.400026,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...