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.
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...