EMCORE Corporation (EMKR)
3.10
0.01 (0.32%)
At close: Feb 20, 2025, 3:58 PM
3.10
0.00%
After-hours: Feb 20, 2025, 03:59 PM EST
EMKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 3.08 | 3.11 | 3.07 | 3.09 | 0.01 | 0.32% | 199,297 |
| Feb 18, 2025 | 3.10 | 3.10 | 3.07 | 3.08 | 0.00 | 0.00% | 118,960 |
| Feb 14, 2025 | 3.08 | 3.15 | 3.05 | 3.08 | -0.01 | -0.32% | 355,500 |
| Feb 13, 2025 | 3.10 | 3.17 | 3.07 | 3.09 | 0.02 | 0.65% | 386,702 |
| Feb 12, 2025 | 3.07 | 3.10 | 3.07 | 3.07 | 0.00 | 0.00% | 227,755 |
| Feb 11, 2025 | 3.05 | 3.10 | 3.04 | 3.07 | 0.00 | 0.00% | 179,900 |
| Feb 10, 2025 | 3.04 | 3.07 | 3.03 | 3.07 | 0.04 | 1.32% | 133,230 |
| Feb 7, 2025 | 3.03 | 3.05 | 3.01 | 3.03 | 0.01 | 0.33% | 76,200 |
| Feb 6, 2025 | 3.04 | 3.08 | 3.01 | 3.02 | -0.03 | -0.98% | 88,505 |
| Feb 5, 2025 | 3.03 | 3.05 | 3.02 | 3.05 | 0.02 | 0.66% | 155,701 |
| Feb 4, 2025 | 3.04 | 3.05 | 3.01 | 3.03 | -0.01 | -0.33% | 176,600 |
| Feb 3, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | -0.02 | -0.65% | 106,081 |
| Jan 31, 2025 | 3.06 | 3.08 | 3.05 | 3.06 | 0.00 | 0.00% | 78,700 |
| Jan 30, 2025 | 3.07 | 3.08 | 3.05 | 3.06 | 0.01 | 0.33% | 60,225 |
| Jan 29, 2025 | 3.06 | 3.07 | 3.04 | 3.05 | -0.01 | -0.33% | 30,206 |
| Jan 28, 2025 | 3.06 | 3.07 | 3.05 | 3.06 | -0.01 | -0.33% | 53,507 |
| Jan 27, 2025 | 3.06 | 3.09 | 3.04 | 3.07 | 0.01 | 0.33% | 161,517 |
| Jan 24, 2025 | 3.07 | 3.08 | 3.05 | 3.06 | 0.00 | 0.00% | 117,070 |
| Jan 23, 2025 | 3.05 | 3.07 | 3.04 | 3.06 | 0.00 | 0.00% | 111,938 |
| Jan 22, 2025 | 3.00 | 3.07 | 3.00 | 3.06 | 0.05 | 1.66% | 261,000 |
| Jan 21, 2025 | 3.00 | 3.02 | 2.98 | 3.01 | 0.01 | 0.33% | 247,148 |
| Jan 17, 2025 | 2.99 | 3.00 | 2.98 | 3.00 | 0.02 | 0.67% | 60,118 |
| Jan 16, 2025 | 2.99 | 3.01 | 2.97 | 2.98 | -0.01 | -0.33% | 108,600 |
| Jan 15, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | -0.01 | -0.33% | 141,800 |
| Jan 14, 2025 | 3.01 | 3.02 | 2.97 | 3.00 | 0.01 | 0.33% | 63,549 |
| Jan 13, 2025 | 3.00 | 3.00 | 2.97 | 2.99 | -0.02 | -0.66% | 144,728 |
| Jan 10, 2025 | 3.02 | 3.02 | 2.98 | 3.01 | 0.00 | 0.00% | 87,041 |
| Jan 8, 2025 | 3.01 | 3.04 | 2.99 | 3.01 | 0.00 | 0.00% | 107,256 |
| Jan 7, 2025 | 2.98 | 3.04 | 2.97 | 3.01 | 0.03 | 1.01% | 220,623 |
| Jan 6, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 0.00 | 0.00% | 86,938 |
| Jan 3, 2025 | 2.99 | 3.03 | 2.97 | 2.98 | -0.02 | -0.67% | 103,837 |
| Jan 2, 2025 | 3.00 | 3.05 | 2.99 | 3.00 | 0.00 | 0.00% | 163,800 |
| Dec 31, 2024 | 2.99 | 3.05 | 2.97 | 3.00 | 0.00 | 0.00% | 136,908 |
| Dec 30, 2024 | 3.03 | 3.05 | 2.99 | 3.00 | -0.03 | -0.99% | 199,775 |
| Dec 27, 2024 | 3.02 | 3.06 | 2.98 | 3.03 | -0.03 | -0.98% | 103,678 |
| Dec 26, 2024 | 3.05 | 3.07 | 3.03 | 3.06 | 0.01 | 0.33% | 97,000 |
| Dec 24, 2024 | 3.04 | 3.08 | 3.04 | 3.05 | 0.01 | 0.33% | 43,231 |
| Dec 23, 2024 | 2.98 | 3.07 | 2.98 | 3.04 | 0.04 | 1.33% | 258,858 |
| Dec 20, 2024 | 2.96 | 3.01 | 2.95 | 3.00 | 0.04 | 1.35% | 108,700 |
| Dec 19, 2024 | 3.03 | 3.03 | 2.93 | 2.96 | -0.02 | -0.67% | 92,400 |
| Dec 18, 2024 | 2.99 | 3.05 | 2.95 | 2.98 | -0.01 | -0.33% | 440,700 |
| Dec 17, 2024 | 2.99 | 3.04 | 2.98 | 2.99 | 0.00 | 0.00% | 287,534 |
| Dec 16, 2024 | 2.92 | 3.00 | 2.92 | 2.99 | 0.04 | 1.36% | 126,804 |
| Dec 13, 2024 | 2.95 | 2.98 | 2.94 | 2.95 | 0.00 | 0.00% | 65,424 |
| Dec 12, 2024 | 2.95 | 2.98 | 2.92 | 2.95 | 0.02 | 0.68% | 206,946 |
| Dec 11, 2024 | 3.00 | 3.01 | 2.90 | 2.93 | -0.06 | -2.01% | 180,118 |
| Dec 10, 2024 | 2.98 | 3.03 | 2.98 | 2.99 | 0.00 | 0.00% | 179,500 |
| Dec 9, 2024 | 3.01 | 3.03 | 2.98 | 2.99 | 0.00 | 0.00% | 188,050 |
| Dec 6, 2024 | 3.02 | 3.02 | 2.98 | 2.99 | 0.01 | 0.34% | 116,634 |
| Dec 5, 2024 | 2.99 | 3.01 | 2.97 | 2.98 | 0.00 | 0.00% | 174,832 |