Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
EMCORE Corporation | EMKR | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.369 | 0.345 | 0.37 | 0.345 | 0.3622 |
EMKR Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.388 | 0.398 | 0.336 | 0.359765 | 662,921 | -0.028 | -7.22% |
1 Month | 0.425 | 0.46 | 0.336 | 0.3879043 | 460,150 | -0.065 | -15.29% |
3 Months | 0.49 | 0.72 | 0.3077 | 0.4639778 | 848,205 | -0.13 | -26.53% |
6 Months | 0.51 | 0.72 | 0.3077 | 0.4566494 | 576,674 | -0.15 | -29.41% |
1 Year | 1.15 | 1.25 | 0.3077 | 0.5610047 | 475,199 | -0.79 | -68.70% |
3 Years | 5.77 | 10.87 | 0.3077 | 3.36 | 444,386 | -5.41 | -93.76% |
5 Years | 3.76 | 10.87 | 0.3077 | 3.67 | 334,548 | -3.40 | -90.43% |
EMKR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 Mar 2024 | 0.345 | -0.0172 | -4.75% | 0.369 | 0.37 | 0.345 | 448,986 |
28 Mar 2024 | 0.3622 | 0.0144 | 4.14% | 0.3465 | 0.3699 | 0.3408 | 640,278 |
27 Mar 2024 | 0.3478 | -0.0292 | -7.75% | 0.3599 | 0.3883 | 0.336 | 1,743,949 |
26 Mar 2024 | 0.377 | -0.0043 | -1.13% | 0.3814 | 0.3899 | 0.3699 | 408,619 |
23 Mar 2024 | 0.3813 | -0.0038 | -0.99% | 0.376 | 0.395 | 0.37 | 251,064 |
22 Mar 2024 | 0.3851 | 0.0033 | 0.86% | 0.388 | 0.398 | 0.3777 | 270,696 |
21 Mar 2024 | 0.3818 | -0.0132 | -3.34% | 0.39 | 0.40 | 0.381 | 304,494 |
20 Mar 2024 | 0.395 | 0.015 | 3.95% | 0.39 | 0.410875 | 0.39 | 446,693 |
19 Mar 2024 | 0.38 | 0.00 | 0.00% | 0.3963 | 0.399 | 0.38 | 220,794 |
16 Mar 2024 | 0.38 | 0.00 | 0.00% | 0.3806 | 0.399 | 0.38 | 477,403 |
15 Mar 2024 | 0.38 | -0.01 | -2.56% | 0.3903 | 0.398 | 0.373 | 372,559 |
14 Mar 2024 | 0.39 | -0.012 | -2.99% | 0.41 | 0.41 | 0.382 | 477,636 |
13 Mar 2024 | 0.402 | 0.002 | 0.50% | 0.3977 | 0.4198 | 0.392 | 404,143 |
12 Mar 2024 | 0.40 | -0.003 | -0.74% | 0.403 | 0.41 | 0.40 | 254,992 |
09 Mar 2024 | 0.403 | 0.0005 | 0.12% | 0.4033 | 0.429999 | 0.3862 | 467,452 |
08 Mar 2024 | 0.4025 | -0.0075 | -1.83% | 0.4142 | 0.44 | 0.395 | 276,400 |
07 Mar 2024 | 0.41 | -0.0122 | -2.89% | 0.44 | 0.44 | 0.403 | 366,013 |
06 Mar 2024 | 0.4222 | -0.0178 | -4.05% | 0.4478 | 0.46 | 0.4202 | 280,925 |
05 Mar 2024 | 0.44 | 0.0299 | 7.29% | 0.41 | 0.46 | 0.408 | 821,687 |
02 Mar 2024 | 0.4101 | -0.0121 | -2.87% | 0.4345 | 0.439724 | 0.41 | 465,345 |
01 Mar 2024 | 0.4222 | 0.0022 | 0.52% | 0.425 | 0.439 | 0.406 | 253,196 |