EMKR - EMCORE Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 22, 20194.65004.70004.61004.61004.610028,500
Jan 18, 20194.63004.68004.57004.65004.650054,400
Jan 17, 20194.58004.65004.52004.64004.640032,100
Jan 16, 20194.51004.69004.51004.63004.630017,900
Jan 15, 20194.47004.86004.47004.54004.540042,900
Jan 14, 20194.68004.68004.45004.50004.5000255,500
Jan 11, 20194.68004.78004.66004.68004.680021,200
Jan 10, 20194.77004.83004.67004.70004.700056,200
Jan 09, 20194.75004.87004.71004.77004.770040,900
Jan 08, 20194.87004.95004.66004.78004.780056,800
Jan 07, 20194.64004.97004.64004.84004.8400154,000
Jan 04, 20194.50004.76004.34004.64004.640070,100
Jan 03, 20194.51004.55004.39004.47004.470035,800
Jan 02, 20194.15004.54004.11004.54004.540068,200
Dec 31, 20184.08004.20004.08004.20004.200096,700
Dec 28, 20184.00004.10003.96004.09004.0900156,300
Dec 27, 20184.05004.16003.99003.99003.9900165,700
Dec 26, 20184.02004.06003.93004.06004.060045,100
Dec 24, 20184.14004.20003.95003.98003.980055,000
Dec 21, 20184.03004.18003.98004.14004.1400151,100
Dec 20, 20184.10004.11003.94004.03004.0300111,600
Dec 19, 20184.11004.24004.10004.11004.110058,800
Dec 18, 20184.20004.30004.04004.07004.0700112,700
Dec 17, 20184.26004.34004.13004.20004.2000189,300
Dec 14, 20184.55004.55004.32004.36004.360091,900
Dec 13, 20184.67004.75004.48004.48004.480051,700
Dec 12, 20184.59004.70004.58004.66004.660095,200
Dec 11, 20184.67004.68004.45004.53004.5300127,300
Dec 10, 20184.63004.75004.57004.60004.600032,800
Dec 07, 20184.81004.90004.68004.71004.710044,500
Dec 06, 20184.85004.95004.66004.81004.810064,400
Dec 04, 20184.95005.20004.73004.86004.8600157,000
Dec 03, 20184.56004.74004.54004.65004.650079,400
Nov 30, 20184.41004.60004.41004.55004.550095,400
Nov 29, 20184.40004.48004.35004.43004.430072,000
Nov 28, 20184.36004.49004.35004.41004.410053,400
Nov 27, 20184.41004.45004.35004.36004.360051,100
Nov 26, 20184.45004.45004.35004.42004.420075,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...