EMKR Quote, Trading Chart, EMCORE Corporation
home / stock / emkr / emkr quote
$7.09 Last:
-3.27% Change Percent:
$7.55 Open:
$7.09 Previous Close:
$7.57 High:
$7 Low:
639,351 Volume:
03/02/2021 04:55:25 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-02 | 7.55 | 7.09 | 7.57 | 7 | 639,351 |
| 2021-03-01 | 6.99 | 7.33 | 7.39 | 6.92 | 1,039,894 |
| 2021-02-26 | 6.68 | 6.79 | 6.89 | 6.45 | 607,639 |
| 2021-02-25 | 7.15 | 6.7 | 7.3 | 6.66 | 482,189 |
| 2021-02-24 | 7.02 | 7.03 | 7.27 | 6.923 | 405,970 |
| 2021-02-23 | 6.89 | 7.02 | 7.07 | 6.02 | 1,131,628 |
| 2021-02-22 | 7.41 | 7.19 | 7.82 | 7.07 | 851,027 |
| 2021-02-19 | 7.65 | 7.53 | 7.98 | 7.325 | 945,251 |
| 2021-02-18 | 7.51 | 7.33 | 7.645 | 6.84 | 1,058,733 |
| 2021-02-17 | 8 | 7.57 | 8.17 | 7.1901 | 1,821,112 |
| 2021-02-16 | 7.23 | 7.91 | 8.2 | 7.145 | 4,257,645 |
| 2021-02-15 | 6.115 | 7.1 | 7.3 | 6.05 | 1,822,558 |
| 2021-02-12 | 6.115 | 7.1 | 7.3 | 6.05 | 1,813,172 |
| 2021-02-11 | 6.26 | 6.5 | 6.73 | 6.05 | 3,658,521 |
| 2021-02-10 | 5.9 | 5.49 | 5.9297 | 5.29 | 730,639 |
| 2021-02-09 | 6.26 | 5.87 | 6.3 | 5.8 | 433,754 |
| 2021-02-08 | 6.17 | 6.27 | 6.37 | 6.15 | 362,205 |
| 2021-02-05 | 6.38 | 6.05 | 6.48 | 5.9 | 809,513 |
| 2021-02-04 | 5.65 | 6.27 | 6.28 | 5.25 | 1,468,282 |
| 2021-02-03 | 5.43 | 5.42 | 5.61 | 5.22 | 378,647 |
News, Short Squeeze, Breakout and More Instantly...
-
Determination Will Greatly Increase the Marketability of EMCORE’s SDI500/SDI505 IMUs to International Customers ALHAMBRA, CA, Feb. 23, 2021 (GLOBE NEWSWIRE) -- EMCORE Corporation (Nasdaq: EMKR), a leading provider of advanced mixed-signal products that serve the aerospa...
-
ALHAMBRA, CA, Feb. 16, 2021 (GLOBE NEWSWIRE) -- EMCORE Corporation (Nasdaq: EMKR) today announced the closing of its underwritten public offering of 6,655,093 shares of its common stock, which includes the full exercise of the underwriters’ option to purchase 868,056 additional share...
-
ALHAMBRA, CA, Feb. 10, 2021 (GLOBE NEWSWIRE) -- EMCORE Corporation (Nasdaq: EMKR) today announced the pricing of an underwritten public offering of 5,787,037 shares of its common stock at a price to the public of $5.40 per share. All of the shares in the offering are being sold by EMCORE. T...