Free Trial

EMCORE (EMKR) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free EMKR Stock Alerts
$0.90
-0.04 (-4.25%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

EMCORE Stock Price Performance

5 Day
Performance
-4.53%
1 Month
Performance
-67.93%
3 Month
Performance
-97.87%
6 Month
Performance
-98.00%
Year-To-Date
Performance
-98.16%
1 Year
Performance
-98.83%
Receive EMKR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for EMCORE and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

EMKR Stock Chart for Wednesday, May, 29, 2024

EMKR Chart by TradingView

EMCORE Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.94$0.90
-4.53%		$0.97$0.89384,274 shs$7.45 million
05/27/2024$0.94$0.94$1.00$0.93264,700 shs$7.80 million
05/24/2024$0.98$0.94
-3.54%		$1.00$0.93258,886 shs$7.81 million
05/23/2024$0.98$0.98$1.00$0.95241,923 shs$8.09 million
05/22/2024$0.99$0.98
-1.16%		$1.02$0.97259,635 shs$8.09 million
05/21/2024$1.02$0.99
-2.93%		$1.02$0.97255,348 shs$8.19 million
05/20/2024$1.06$1.02
-3.77%		$1.06$1.00306,316 shs$8.44 million
05/17/2024$1.06$1.06$1.08$1.02179,126 shs$8.77 million
05/16/2024$1.08$1.06
-1.85%		$1.09$1.04294,866 shs$8.19 million
05/15/2024$1.02$1.08
+5.88%		$1.09$1.01646,835 shs$8.35 million
05/14/2024$1.00$1.02
+2.00%		$1.03$0.98659,114 shs$7.89 million
05/13/2024$1.05$1.00
-4.76%		$1.05$0.97813,342 shs$7.73 million
05/10/2024$1.11$1.05
-5.41%		$1.12$1.011.24 million shs$8.12 million
05/09/2024$2.90$1.11
-61.72%		$1.44$1.055.64 million shs$8.58 million
05/08/2024$2.87$2.90
+1.05%		$2.93$2.69433,520 shs$22.42 million
05/07/2024$2.72$2.87
+5.51%		$2.96$2.74203,700 shs$22.19 million
05/06/2024$2.65$2.72
+2.64%		$2.79$2.62103,043 shs$21.03 million
05/03/2024$2.57$2.65
+3.11%		$2.75$2.5581,690 shs$20.49 million
05/02/2024$2.60$2.57
-1.15%		$2.84$2.53161,518 shs$19.87 million
05/01/2024$2.71$2.60
-4.06%		$2.73$2.55173,110 shs$20.10 million
04/30/2024$2.81$2.71
-3.56%		$2.82$2.6984,623 shs$20.95 million
04/29/2024$2.73$2.81
+2.93%		$2.84$2.68102,558 shs$21.72 million
04/26/2024$2.93$2.73
-6.83%		$2.99$2.63187,032 shs$21.10 million
04/25/2024$2.95$2.93
-0.68%		$2.98$2.86126,272 shs$22.65 million
04/24/2024$2.85$2.95
+3.51%		$3.00$2.83194,461 shs$22.80 million
04/23/2024$2.64$2.85
+7.95%		$2.88$2.59153,530 shs$22.03 million
04/22/2024$2.69$2.64
-1.86%		$2.73$2.44170,257 shs$20.41 million
04/19/2024$2.85$2.69
-5.61%		$2.87$2.62145,085 shs$20.80 million
04/18/2024$2.91$2.85
-2.06%		$3.12$2.76319,257 shs$22.03 million
04/17/2024$2.76$2.91
+5.43%		$3.10$2.68265,965 shs$22.49 million
04/16/2024$2.74$2.76
+0.73%		$2.78$2.63352,313 shs$21.34 million
04/15/2024$2.86$2.74
-4.20%		$2.98$2.68236,508 shs$21.18 million
04/12/2024$2.84$2.86
+0.70%		$2.90$2.53298,104 shs$22.11 million
04/11/2024$2.89$2.84
-1.73%		$2.98$2.84142,885 shs$21.95 million
04/10/2024$3.13$2.89
-7.67%		$3.12$2.80282,205 shs$22.34 million
04/09/2024$3.23$3.13
-3.10%		$3.33$3.10152,128 shs$24.20 million
04/08/2024$3.12$3.23
+3.53%		$3.29$3.13110,696 shs$24.97 million
04/05/2024$3.21$3.12
-2.80%		$3.25$3.1297,971 shs$24.12 million
04/04/2024$3.45$3.21
-6.96%		$3.51$3.20235,601 shs$24.81 million
04/03/2024$3.64$3.45
-5.22%		$3.66$3.3690,588 shs$266.75 million
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
04/02/2024$34.90$3.64
-89.57%		$3.80$3.25120,783 shs$281.45 million
04/01/2024$34.50$34.90
+1.16%		$36.00$33.606,055 shs$26.99 million
03/29/2024$34.50$34.50$37.00$34.504,519 shs$26.68 million
03/28/2024$36.22$34.50
-4.75%		$37.00$34.504,477 shs$26.68 million
03/27/2024$34.78$36.22
+4.14%		$36.99$34.096,403 shs$28.01 million
03/26/2024$37.70$34.78
-7.75%		$38.83$33.6017,424 shs$26.89 million
03/25/2024$38.13$37.70
-1.13%		$38.99$37.004,089 shs$29.15 million
03/22/2024$38.51$38.13
-0.99%		$39.50$37.002,501 shs$29.48 million
03/21/2024$38.18$38.51
+0.86%		$39.80$37.772,700 shs$29.78 million
03/20/2024$39.50$38.18
-3.34%		$40.00$38.103,043 shs$29.52 million
03/19/2024$38.00$39.50
+3.95%		$41.08$39.004,467 shs$30.54 million
03/18/2024$38.00$38.00$39.90$38.002,207 shs$29.38 million
03/15/2024$38.00$38.00$39.90$38.004,774 shs$29.38 million
03/14/2024$39.00$38.00
-2.56%		$39.78$37.303,726 shs$29.38 million
03/13/2024$40.20$39.00
-2.99%		$41.00$38.204,726 shs$30.16 million
03/12/2024$40.00$40.20
+0.50%		$41.98$39.754,041 shs$31.08 million
03/11/2024$40.30$40.00
-0.74%		$41.00$40.002,538 shs$30.93 million
03/08/2024$40.25$40.30
+0.12%		$43.00$38.624,572 shs$31.16 million
03/07/2024$41.00$40.25
-1.83%		$44.00$39.602,763 shs$31.12 million
03/06/2024$42.22$41.00
-2.89%		$44.00$40.503,660 shs$31.70 million
03/05/2024$44.00$42.22
-4.05%		$45.99$42.022,809 shs$32.65 million
03/04/2024$41.01$44.00
+7.29%		$46.00$40.808,214 shs$34.02 million
03/01/2024$42.22$41.01
-2.87%		$43.97$41.004,636 shs$31.71 million
02/29/2024$42.00$42.22
+0.52%		$43.90$40.602,523 shs$32.65 million
02/28/2024$43.99$42.00
-4.52%		$44.00$41.403,725 shs$32.47 million

Related Companies:
This page (NASDAQ:EMKR) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends