UK Markets closed

EMCORE Corporation (EMKR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
- (-)
At close: 04:00PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20221.75001.77991.70001.70001.7000169,206
04 Oct 20221.74001.83001.73001.77001.7700240,300
03 Oct 20221.72001.73001.67001.72001.7200300,300
30 Sept 20221.70001.75001.67001.67001.6700159,300
29 Sept 20221.77001.77001.68001.69001.6900124,700
28 Sept 20221.72001.83001.70001.79001.7900263,800
27 Sept 20221.73001.76001.69001.70001.7000212,600
26 Sept 20221.77001.82001.71001.74001.7400301,600
23 Sept 20221.77001.81001.73001.79001.7900295,200
22 Sept 20221.87001.89001.82001.84001.8400220,400
21 Sept 20221.89001.92001.84001.88001.8800387,600
20 Sept 20222.00002.02001.89001.92001.9200234,000
19 Sept 20221.98002.05001.94002.03002.0300301,200
16 Sept 20222.05002.07001.95002.02002.02001,333,100
15 Sept 20222.15002.17002.06002.06002.0600177,100
14 Sept 20222.17002.19002.14002.16002.1600156,500
13 Sept 20222.21002.24002.17002.18002.1800128,800
12 Sept 20222.23002.36002.23002.29002.2900181,000
09 Sept 20222.22002.27002.20002.25002.2500171,100
08 Sept 20222.23002.24002.17002.22002.2200193,100
07 Sept 20222.18002.23002.16002.22002.2200217,700
06 Sept 20222.20002.22002.11002.19002.1900399,500
02 Sept 20222.30002.30002.15002.19002.1900224,500
01 Sept 20222.34002.36002.23002.27002.2700247,000
31 Aug 20222.44002.44002.35002.38002.3800340,000
30 Aug 20222.48002.52002.42002.44002.4400204,400
29 Aug 20222.48002.53002.37002.48002.4800390,900
26 Aug 20222.50002.50002.42002.45002.4500246,900
25 Aug 20222.50002.51002.44002.48002.4800418,800
24 Aug 20222.55002.56002.44002.49002.4900380,100
23 Aug 20222.55002.55002.43002.52002.5200530,500
22 Aug 20222.55002.61002.49002.56002.5600561,000
19 Aug 20222.68002.70002.59002.59002.5900434,800
18 Aug 20222.64002.78002.64002.74002.7400482,900
17 Aug 20222.71002.72002.60002.65002.6500520,200
16 Aug 20222.92002.92002.72002.73002.7300419,200
15 Aug 20222.90003.04002.81002.92002.9200583,500
12 Aug 20222.58002.95002.54002.88002.88001,088,200
11 Aug 20222.58002.61002.50002.59002.59001,195,400
10 Aug 20222.85002.88002.45002.55002.55001,903,700
09 Aug 20223.27003.27003.10003.13003.1300246,900
08 Aug 20223.48003.49003.25003.26003.2600365,400
05 Aug 20223.34003.48003.31003.40003.4000547,400
04 Aug 20223.40003.41003.32003.38003.3800539,000
03 Aug 20223.33003.43003.28003.38003.3800685,500
02 Aug 20223.10003.33003.07003.32003.3200937,700
01 Aug 20223.19003.19003.08003.11003.1100417,200
29 Jul 20223.26003.26003.15003.20003.2000314,200
28 Jul 20223.20003.27003.15003.25003.2500294,600
27 Jul 20223.28003.31003.17003.21003.2100299,500
26 Jul 20223.36003.38003.25003.26003.2600193,500
25 Jul 20223.37003.45003.32003.38003.3800217,900
22 Jul 20223.41003.45003.33003.38003.3800241,000
21 Jul 20223.41003.46003.27003.42003.4200252,600
20 Jul 20223.30003.43003.27003.40003.4000237,800
19 Jul 20223.21003.34003.21003.30003.3000241,600
18 Jul 20223.18003.25003.16003.20003.2000229,000
15 Jul 20223.24003.24003.11003.16003.1600217,800
14 Jul 20223.10003.27003.08003.19003.1900315,200
13 Jul 20223.07003.19003.07003.15003.1500260,000
12 Jul 20223.20003.21003.09003.11003.1100216,500
11 Jul 20223.18003.27003.11003.15003.1500163,100
08 Jul 20223.18003.24003.16003.21003.2100195,700
07 Jul 20223.16003.25003.13003.20003.2000313,800
06 Jul 20223.10003.24003.07003.13003.1300198,000
05 Jul 20223.04003.12002.94003.10003.1000382,200
01 Jul 20223.08003.10002.95003.09003.0900406,400
30 Jun 20223.08003.12003.01003.07003.0700347,300
29 Jun 20223.25003.27003.08003.13003.1300365,800
28 Jun 20223.28003.42003.28003.29003.2900498,600
27 Jun 20223.43003.48003.23003.28003.2800643,600
24 Jun 20223.45003.65003.39003.45003.45005,600,800
23 Jun 20223.31003.45003.24003.45003.4500585,300
22 Jun 20223.25003.41003.25003.32003.3200491,700
21 Jun 20223.14003.37003.11003.31003.3100735,400
17 Jun 20223.16003.27003.01003.11003.11001,732,500
16 Jun 20223.21003.24003.08003.17003.1700560,400
15 Jun 20223.26003.37003.17003.31003.3100306,700
14 Jun 20223.26003.27003.13003.19003.1900318,400
13 Jun 20223.08003.27003.04003.20003.2000764,800
10 Jun 20223.37003.37003.15003.20003.2000405,700
09 Jun 20223.47003.54003.38003.41003.4100301,600
08 Jun 20223.51003.60003.43003.50003.5000333,300
07 Jun 20223.35003.56003.34003.54003.5400466,900
06 Jun 20223.50003.56003.37003.40003.4000333,400
03 Jun 20223.41003.56003.35003.50003.5000419,600
02 Jun 20223.20003.49003.18003.47003.4700296,700
01 Jun 20223.32003.33003.16003.19003.1900308,500
31 May 20223.31003.36003.26003.30003.3000168,600
27 May 20223.29003.35003.26003.33003.3300406,900
26 May 20223.15003.28003.14003.25003.2500424,100
25 May 20223.06003.19003.05003.13003.1300190,800
24 May 20223.06003.12002.97003.09003.0900238,400
23 May 20223.12003.20003.08003.09003.0900165,800
20 May 20223.18003.20003.02003.11003.1100242,500
19 May 20223.11003.19003.08003.13003.1300251,600
18 May 20223.16003.21003.10003.11003.1100236,200
17 May 20223.20003.26003.13003.22003.2200227,800
16 May 20223.17003.21003.10003.14003.1400272,400
13 May 20223.23003.26003.14003.19003.1900391,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...