EMCORE Corporation (EMKR)
2.99
0.00 (0.00%)
At close: Jan 15, 2025, 10:16 AM
EMKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.01 | 3.02 | 2.97 | 3.00 | 0.01 | 0.33% | 63,426 |
| 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 |
| Dec 4, 2024 | 2.97 | 3.02 | 2.97 | 2.98 | 0.02 | 0.68% | 119,800 |
| Dec 3, 2024 | 2.92 | 2.98 | 2.89 | 2.96 | 0.02 | 0.68% | 223,587 |
| Dec 2, 2024 | 3.00 | 3.00 | 2.92 | 2.94 | -0.06 | -2.00% | 150,483 |
| Nov 29, 2024 | 3.02 | 3.02 | 2.96 | 3.00 | 0.02 | 0.67% | 105,504 |
| Nov 27, 2024 | 3.00 | 3.01 | 2.95 | 2.98 | 0.01 | 0.34% | 134,059 |
| Nov 26, 2024 | 3.00 | 3.02 | 2.95 | 2.97 | -0.03 | -1.00% | 178,224 |
| Nov 25, 2024 | 2.99 | 3.02 | 2.97 | 3.00 | 0.04 | 1.35% | 178,035 |
| Nov 22, 2024 | 2.96 | 2.99 | 2.95 | 2.96 | 0.00 | 0.00% | 115,013 |
| Nov 21, 2024 | 2.95 | 2.98 | 2.94 | 2.96 | 0.04 | 1.37% | 172,866 |
| Nov 20, 2024 | 2.95 | 2.99 | 2.91 | 2.92 | -0.05 | -1.68% | 141,342 |
| Nov 19, 2024 | 2.94 | 2.98 | 2.92 | 2.97 | 0.04 | 1.37% | 185,800 |
| Nov 18, 2024 | 2.93 | 2.98 | 2.89 | 2.93 | 0.03 | 1.03% | 137,745 |
| Nov 15, 2024 | 2.95 | 2.96 | 2.88 | 2.90 | -0.06 | -2.03% | 291,668 |
| Nov 14, 2024 | 2.96 | 2.99 | 2.94 | 2.96 | 0.01 | 0.34% | 395,071 |
| Nov 13, 2024 | 2.99 | 3.01 | 2.95 | 2.95 | -0.06 | -1.99% | 194,090 |
| Nov 12, 2024 | 3.03 | 3.03 | 2.97 | 3.01 | -0.02 | -0.66% | 248,887 |
| Nov 11, 2024 | 3.05 | 3.05 | 2.90 | 3.03 | -0.02 | -0.66% | 2,253,161 |
| Nov 8, 2024 | 3.05 | 3.06 | 3.01 | 3.05 | 0.68 | 28.69% | 4,965,407 |
| Nov 7, 2024 | 2.21 | 2.40 | 2.19 | 2.37 | 0.18 | 8.22% | 241,119 |
| Nov 6, 2024 | 2.24 | 2.24 | 2.17 | 2.19 | 0.02 | 0.92% | 76,345 |
| Nov 5, 2024 | 2.11 | 2.19 | 2.09 | 2.17 | 0.08 | 3.83% | 90,006 |
| Nov 4, 2024 | 1.97 | 2.17 | 1.97 | 2.09 | 0.09 | 4.50% | 94,966 |
| Nov 1, 2024 | 1.92 | 2.08 | 1.91 | 2.00 | 0.04 | 2.04% | 217,700 |
| Oct 31, 2024 | 2.00 | 2.01 | 1.86 | 1.96 | -0.05 | -2.49% | 168,500 |