EMCORE Historical Stock Price

Below is the stock price history for Emcore EMKR. Data is recorded each day for the historical open, high, low, close and volume. The Emcore stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Emcore Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 5.06 5.13 4.97 5.02 6,064
2018-10-19 5.10 5.11 5.04 5.07 3,268
2018-10-18 5.04 5.15 4.97 5.08 6,181
2018-10-17 5.13 5.21 5.08 5.08 13,829
2018-10-16 5.23 5.30 5.18 5.19 5,583
2018-10-15 5.13 5.30 5.13 5.26 4,890
2018-10-12 5.27 5.27 5.10 5.17 14,060
2018-10-11 5.45 5.45 5.25 5.25 5,740
2018-10-10 5.24 5.52 5.24 5.40 22,176
2018-10-09 5.25 5.31 5.23 5.24 44,222
2018-10-08 5.195 5.30 5.085 5.26 75,849
2018-10-05 4.86 4.88 4.75 4.86 34,397
2018-10-04 4.60 4.60 4.57 4.57 677
2018-10-03 4.55 4.65 4.55 4.61 1,979
2018-10-02 4.585 4.585 4.51 4.56 2,573
2018-10-01 4.71 4.71 4.55 4.55 1,600
2018-09-28 4.75 4.775 4.725 4.725 3,500
2018-09-27 4.65 4.65 4.65 4.65 2,075
2018-09-26 4.55 4.625 4.55 4.60 1,600
2018-09-25 4.50 4.50 4.50 4.50 2,129
2018-09-24 4.55 4.55 4.55 4.55 3,009
2018-09-21 4.50 4.60 4.475 4.60 9,926
2018-09-20 4.40 4.525 4.40 4.525 1,200
2018-09-19 4.45 4.45 4.425 4.425 1,700
2018-09-18 4.50 4.50 4.45 4.50 5,974
2018-09-17 4.70 4.80 4.45 4.475 7,975
2018-09-14 4.55 4.60 4.45 4.525 3,769
2018-09-13 4.45 4.55 4.45 4.50 1,600
2018-09-12 4.50 4.50 4.45 4.475 1,601
2018-09-11 4.675 4.675 4.55 4.575 3,383

» More Emcore Stock Price History

To see other companies like Emcore (EMKR), view our stock market today for news, and other data.