EMCORE Corporation (EMKR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 2.6400 | 2.8400 | 2.5300 | 2.5700 | 2.5700 | 157,601 |
| May 01, 2024 | 2.6900 | 2.7300 | 2.5500 | 2.6000 | 2.6000 | 173,400 |
| Apr 30, 2024 | 2.7100 | 2.8200 | 2.6900 | 2.7100 | 2.7100 | 84,600 |
| Apr 29, 2024 | 2.7200 | 2.8400 | 2.6800 | 2.8100 | 2.8100 | 112,000 |
| Apr 26, 2024 | 2.9900 | 2.9900 | 2.6300 | 2.7300 | 2.7300 | 188,300 |
| Apr 25, 2024 | 2.9400 | 2.9800 | 2.8600 | 2.9300 | 2.9300 | 126,800 |
| Apr 24, 2024 | 2.8400 | 3.0000 | 2.8300 | 2.9500 | 2.9500 | 194,500 |
| Apr 23, 2024 | 2.6700 | 2.8800 | 2.5900 | 2.8500 | 2.8500 | 155,800 |
| Apr 22, 2024 | 2.7300 | 2.7300 | 2.4400 | 2.6400 | 2.6400 | 171,000 |
| Apr 19, 2024 | 2.8500 | 2.8700 | 2.6200 | 2.6900 | 2.6900 | 145,200 |
| Apr 18, 2024 | 2.9400 | 3.1200 | 2.7600 | 2.8500 | 2.8500 | 321,100 |
| Apr 17, 2024 | 2.7100 | 3.1000 | 2.6800 | 2.9100 | 2.9100 | 270,700 |
| Apr 16, 2024 | 2.7100 | 2.7800 | 2.6300 | 2.7600 | 2.7600 | 356,000 |
| Apr 15, 2024 | 2.8600 | 2.9800 | 2.6800 | 2.7400 | 2.7400 | 241,800 |
| Apr 12, 2024 | 2.8700 | 2.9000 | 2.5300 | 2.8600 | 2.8600 | 298,500 |
| Apr 11, 2024 | 2.8900 | 2.9800 | 2.8400 | 2.8400 | 2.8400 | 143,200 |
| Apr 10, 2024 | 3.1000 | 3.1300 | 2.8000 | 2.8900 | 2.8900 | 284,400 |
| Apr 09, 2024 | 3.2200 | 3.3300 | 3.1000 | 3.1300 | 3.1300 | 152,200 |
| Apr 08, 2024 | 3.1500 | 3.2900 | 3.1300 | 3.2300 | 3.2300 | 110,700 |
| Apr 05, 2024 | 3.2200 | 3.2500 | 3.1200 | 3.1200 | 3.1200 | 98,500 |
| Apr 04, 2024 | 3.3900 | 3.5100 | 3.2000 | 3.2100 | 3.2100 | 235,800 |
| Apr 03, 2024 | 3.6000 | 3.6600 | 3.3600 | 3.4500 | 3.4500 | 92,300 |
| Apr 02, 2024 | 3.3100 | 3.8000 | 3.2500 | 3.6400 | 3.6400 | 121,100 |
| Apr 02, 2024 | 1:10 Stock Split | |||||
| Apr 01, 2024 | 3.5000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 60,850 |
| Mar 28, 2024 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 45,190 |
| Mar 27, 2024 | 3.5000 | 3.7000 | 3.4000 | 3.6000 | 3.6000 | 64,140 |
| Mar 26, 2024 | 3.6000 | 3.9000 | 3.4000 | 3.5000 | 3.5000 | 174,440 |
| Mar 25, 2024 | 3.8000 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 40,950 |
| Mar 22, 2024 | 3.8000 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 25,210 |
| Mar 21, 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 28,570 |
| Mar 20, 2024 | 3.9000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 30,930 |
| Mar 19, 2024 | 3.9000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 44,700 |
| Mar 18, 2024 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 22,080 |
| Mar 15, 2024 | 3.8000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 47,740 |
| Mar 14, 2024 | 3.9000 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 37,350 |
| Mar 13, 2024 | 4.1000 | 4.1000 | 3.8000 | 3.9000 | 3.9000 | 47,760 |
| Mar 12, 2024 | 4.0000 | 4.2000 | 3.9000 | 4.0000 | 4.0000 | 40,450 |
| Mar 11, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 25,500 |
| Mar 08, 2024 | 4.0000 | 4.3000 | 3.9000 | 4.0000 | 4.0000 | 46,970 |
| Mar 07, 2024 | 4.1000 | 4.4000 | 4.0000 | 4.0000 | 4.0000 | 27,670 |
| Mar 06, 2024 | 4.4000 | 4.4000 | 4.0000 | 4.1000 | 4.1000 | 36,650 |
| Mar 05, 2024 | 4.5000 | 4.6000 | 4.2000 | 4.2000 | 4.2000 | 28,200 |
| Mar 04, 2024 | 4.1000 | 4.6000 | 4.1000 | 4.4000 | 4.4000 | 83,110 |
| Mar 01, 2024 | 4.3000 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 46,800 |
| Feb 29, 2024 | 4.3000 | 4.4000 | 4.1000 | 4.2000 | 4.2000 | 25,390 |
| Feb 28, 2024 | 4.4000 | 4.4000 | 4.1000 | 4.2000 | 4.2000 | 37,480 |
| Feb 27, 2024 | 4.2000 | 4.5000 | 4.2000 | 4.4000 | 4.4000 | 73,340 |
| Feb 26, 2024 | 4.1000 | 4.3000 | 4.0000 | 4.1000 | 4.1000 | 22,230 |
| Feb 23, 2024 | 4.0000 | 4.2000 | 3.5000 | 4.1000 | 4.1000 | 103,530 |
| Feb 22, 2024 | 4.3000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 38,080 |
| Feb 21, 2024 | 4.4000 | 4.7000 | 3.9000 | 4.4000 | 4.4000 | 65,200 |
| Feb 20, 2024 | 4.6000 | 4.9000 | 4.4000 | 4.5000 | 4.5000 | 115,330 |
| Feb 16, 2024 | 4.3000 | 4.4000 | 4.1000 | 4.4000 | 4.4000 | 82,890 |
| Feb 15, 2024 | 3.4000 | 4.4000 | 3.4000 | 4.3000 | 4.3000 | 387,810 |
| Feb 14, 2024 | 3.8000 | 3.8000 | 3.1000 | 3.6000 | 3.6000 | 458,300 |
| Feb 13, 2024 | 3.9000 | 4.0000 | 3.6000 | 3.6000 | 3.6000 | 180,330 |
| Feb 12, 2024 | 4.1000 | 4.2000 | 3.8000 | 3.9000 | 3.9000 | 269,800 |
| Feb 09, 2024 | 4.6000 | 5.0000 | 3.8000 | 3.8000 | 3.8000 | 502,290 |
| Feb 08, 2024 | 6.2000 | 6.4000 | 6.0000 | 6.3000 | 6.3000 | 77,960 |
| Feb 07, 2024 | 6.6000 | 6.7000 | 6.0000 | 6.3000 | 6.3000 | 58,240 |
| Feb 06, 2024 | 6.9000 | 6.9000 | 6.3000 | 6.5000 | 6.5000 | 59,040 |
| Feb 05, 2024 | 6.8000 | 6.9000 | 6.5000 | 6.5000 | 6.5000 | 117,250 |
| Feb 02, 2024 | 6.4000 | 7.2000 | 6.3000 | 6.6000 | 6.6000 | 185,680 |
| Feb 01, 2024 | 6.2000 | 6.3000 | 5.8000 | 6.3000 | 6.3000 | 23,190 |
| Jan 31, 2024 | 6.4000 | 6.5000 | 5.3000 | 5.9000 | 5.9000 | 84,830 |
| Jan 30, 2024 | 6.6000 | 6.6000 | 6.1000 | 6.2000 | 6.2000 | 50,170 |
| Jan 29, 2024 | 6.6000 | 6.7000 | 6.1000 | 6.5000 | 6.5000 | 69,240 |
| Jan 26, 2024 | 6.9000 | 7.0000 | 6.1000 | 6.3000 | 6.3000 | 161,150 |
| Jan 25, 2024 | 6.1000 | 6.9000 | 6.1000 | 6.7000 | 6.7000 | 157,680 |
| Jan 24, 2024 | 6.0000 | 6.1000 | 5.8000 | 6.0000 | 6.0000 | 33,960 |
| Jan 23, 2024 | 6.0000 | 6.3000 | 5.7000 | 5.8000 | 5.8000 | 34,360 |
| Jan 22, 2024 | 6.3000 | 6.4000 | 5.5000 | 5.9000 | 5.9000 | 63,720 |
| Jan 19, 2024 | 5.5000 | 5.9000 | 5.1000 | 5.4000 | 5.4000 | 53,260 |
| Jan 18, 2024 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 10,730 |
| Jan 17, 2024 | 5.5000 | 5.6000 | 5.1000 | 5.2000 | 5.2000 | 40,760 |
| Jan 16, 2024 | 5.7000 | 6.4000 | 5.6000 | 5.6000 | 5.6000 | 86,790 |
| Jan 12, 2024 | 5.5000 | 5.9000 | 5.0000 | 5.6000 | 5.6000 | 96,850 |
| Jan 11, 2024 | 4.6000 | 5.6000 | 4.5000 | 5.0000 | 5.0000 | 129,480 |
| Jan 10, 2024 | 4.5000 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 28,590 |
| Jan 09, 2024 | 4.5000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 7,470 |
| Jan 08, 2024 | 4.6000 | 4.7000 | 4.4000 | 4.5000 | 4.5000 | 16,650 |
| Jan 05, 2024 | 4.7000 | 4.9000 | 4.6000 | 4.6000 | 4.6000 | 14,230 |
| Jan 04, 2024 | 4.9000 | 5.0000 | 4.7000 | 4.7000 | 4.7000 | 19,070 |
| Jan 03, 2024 | 4.9000 | 5.0000 | 4.7000 | 5.0000 | 5.0000 | 52,720 |
| Jan 02, 2024 | 4.8000 | 5.0000 | 4.6000 | 4.9000 | 4.9000 | 38,950 |
| Dec 29, 2023 | 4.7000 | 4.9000 | 4.5000 | 4.9000 | 4.9000 | 62,100 |
| Dec 28, 2023 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 36,020 |
| Dec 27, 2023 | 4.2000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 27,620 |
| Dec 26, 2023 | 4.1000 | 4.3000 | 4.0000 | 4.3000 | 4.3000 | 19,720 |
| Dec 22, 2023 | 4.0000 | 4.4000 | 4.0000 | 4.3000 | 4.3000 | 59,610 |
| Dec 21, 2023 | 4.1000 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 41,850 |
| Dec 20, 2023 | 4.4000 | 4.4000 | 4.0000 | 4.1000 | 4.1000 | 73,580 |
| Dec 19, 2023 | 4.0000 | 4.3000 | 4.0000 | 4.1000 | 4.1000 | 39,360 |
| Dec 18, 2023 | 4.4000 | 4.4000 | 4.0000 | 4.1000 | 4.1000 | 56,790 |
| Dec 15, 2023 | 4.1000 | 4.6000 | 3.9000 | 4.3000 | 4.3000 | 130,430 |
| Dec 14, 2023 | 4.3000 | 4.4000 | 3.9000 | 4.0000 | 4.0000 | 138,670 |
| Dec 13, 2023 | 4.9000 | 4.9000 | 3.9000 | 4.1000 | 4.1000 | 218,940 |
| Dec 12, 2023 | 4.9000 | 5.2000 | 4.7000 | 5.2000 | 5.2000 | 114,230 |
| Dec 11, 2023 | 4.6000 | 5.0000 | 4.5000 | 4.8000 | 4.8000 | 27,170 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.