EMCORE Corporation (EMKR)
NASDAQ: EMKR
· Real-Time Price · USD
3.10
0.03 (0.98%)
At close: Feb 28, 2025, 3:55 PM
EMKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0 |
| Mar 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0 |
| Mar 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0 |
| Mar 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0 |
| Feb 28, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | 0.98% | 120,529 |
| Feb 27, 2025 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | -0.32% | 164,287 |
| Feb 26, 2025 | 3.08 | 3.10 | 3.07 | 3.08 | 3.08 | 0.33% | 70,303 |
| Feb 25, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -0.32% | 137,691 |
| Feb 24, 2025 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | 0.33% | 107,026 |
| Feb 21, 2025 | 3.09 | 3.12 | 3.07 | 3.07 | 3.07 | -0.97% | 139,227 |
| Feb 20, 2025 | 3.09 | 3.15 | 3.07 | 3.10 | 3.10 | 0.32% | 118,563 |
| Feb 19, 2025 | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | 0.32% | 199,492 |
| Feb 18, 2025 | 3.10 | 3.10 | 3.07 | 3.08 | 3.08 | 0.00% | 118,960 |
| Feb 14, 2025 | 3.08 | 3.15 | 3.05 | 3.08 | 3.08 | -0.32% | 355,470 |
| Feb 13, 2025 | 3.10 | 3.17 | 3.07 | 3.09 | 3.09 | 0.65% | 386,702 |
| Feb 12, 2025 | 3.07 | 3.10 | 3.07 | 3.07 | 3.07 | 0.00% | 227,755 |
| Feb 11, 2025 | 3.05 | 3.10 | 3.04 | 3.07 | 3.07 | 0.00% | 179,870 |
| Feb 10, 2025 | 3.04 | 3.07 | 3.03 | 3.07 | 3.07 | 1.32% | 133,230 |
| Feb 7, 2025 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 76,193 |
| Feb 6, 2025 | 3.04 | 3.08 | 3.01 | 3.02 | 3.02 | -0.98% | 88,505 |