EMKR - EMCORE Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.88002.88002.78002.85002.850038,000
Aug 22, 20192.94002.94002.86002.87002.87007,600
Aug 21, 20192.89002.96002.88002.91002.910041,700
Aug 20, 20192.87002.93002.85002.85002.850014,600
Aug 19, 20192.86002.96002.83002.89002.890027,100
Aug 16, 20193.04003.04002.87002.93002.930023,800
Aug 15, 20192.93002.96002.85002.85002.850064,800
Aug 14, 20192.98003.02002.90002.90002.900020,900
Aug 13, 20192.91003.08002.91003.03003.030079,700
Aug 12, 20192.99003.07002.94003.00003.0000151,100
Aug 09, 20193.03003.12002.95003.02003.020074,300
Aug 08, 20192.86003.17002.85003.08003.0800148,300
Aug 07, 20192.96002.99002.87002.90002.900046,700
Aug 06, 20192.88002.97002.88002.92002.920053,600
Aug 05, 20192.91002.91002.85002.88002.880025,900
Aug 02, 20192.93002.98002.85002.96002.960020,900
Aug 01, 20192.98003.05002.85002.93002.9300208,700
Jul 31, 20193.00003.05002.97002.98002.9800103,200
Jul 30, 20192.98003.06002.98003.03003.030029,800
Jul 29, 20193.00003.05002.97003.00003.0000121,900
Jul 26, 20192.89003.01002.89003.00003.000065,200
Jul 25, 20192.97003.00002.85002.90002.900051,900
Jul 24, 20192.79003.07002.78002.99002.9900564,900
Jul 23, 20192.89002.89002.78002.83002.830052,700
Jul 22, 20192.82002.92002.82002.85002.850072,500
Jul 19, 20192.85002.95002.80002.83002.8300111,900
Jul 18, 20192.92002.94002.84002.85002.8500191,200
Jul 17, 20192.98003.07002.92002.92002.9200109,300
Jul 16, 20192.98003.07002.92002.98002.9800100,600
Jul 15, 20192.94003.02002.85002.99002.9900233,000
Jul 12, 20192.86003.18002.68002.95002.9500654,300
Jul 11, 20193.31003.31003.16003.29003.2900111,200
Jul 10, 20193.31003.36003.25003.26003.260018,800
Jul 09, 20193.23003.36003.20003.30003.3000202,000
Jul 08, 20193.31003.33003.14003.20003.2000702,000
Jul 05, 20193.25003.35003.25003.32003.32009,000
Jul 03, 20193.34003.34003.27003.28003.28004,400
Jul 02, 20193.29003.33003.29003.33003.330011,100
Jul 01, 20193.35003.40003.30003.30003.300036,400
Jun 28, 20193.36003.37003.25003.29003.290068,900
Jun 27, 20193.40003.41003.31003.34003.340033,700
Jun 26, 20193.39003.43003.38003.38003.38009,100
Jun 25, 20193.39003.42003.31003.39003.390022,300
Jun 24, 20193.39003.45003.35003.41003.4100242,000
Jun 21, 20193.39003.48003.35003.41003.410029,500
Jun 20, 20193.40003.49003.33003.39003.390090,800
Jun 19, 20193.36003.49003.36003.39003.3900105,100
Jun 18, 20193.46003.63003.30003.34003.3400375,700
Jun 17, 20193.57003.59003.45003.47003.4700481,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...