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
2018-07-18 5.40 5.40 5.325 5.35 5,602
2018-07-17 5.25 5.45 5.25 5.35 11,614
2018-07-16 5.15 5.25 5.125 5.20 6,300
2018-07-13 5.25 5.25 5.05 5.175 5,657
2018-07-12 5.30 5.30 5.20 5.25 9,281
2018-07-11 5.35 5.40 5.35 5.35 4,896
2018-07-10 5.20 5.375 5.20 5.30 8,158
2018-07-09 5.10 5.225 5.10 5.20 3,097
2018-07-06 5.05 5.10 5.05 5.05 700
2018-07-05 5.10 5.10 5.00 5.025 9,887
2018-07-03 5.10 5.10 5.00 5.10 12,412
2018-07-02 5.00 5.15 4.95 5.10 6,797
2018-06-29 5.10 5.15 5.05 5.075 3,570
2018-06-28 5.10 5.15 5.05 5.10 5,364
2018-06-27 5.30 5.30 5.10 5.125 12,813
2018-06-26 5.15 5.35 5.10 5.275 7,432
2018-06-25 5.30 5.30 5.05 5.075 14,240
2018-06-22 5.40 5.55 5.325 5.35 27,835
2018-06-21 5.45 5.55 5.375 5.40 8,132
2018-06-20 5.60 5.625 5.50 5.50 5,936
2018-06-19 5.55 5.60 5.45 5.55 10,881
2018-06-18 5.45 5.575 5.45 5.525 5,064
2018-06-15 5.45 5.525 5.45 5.475 8,367
2018-06-14 5.55 5.55 5.45 5.45 20,912
2018-06-13 5.50 5.60 5.45 5.50 9,834
2018-06-12 5.35 5.50 5.30 5.45 6,718
2018-06-11 5.30 5.40 5.30 5.375 1,350
2018-06-08 5.20 5.40 5.20 5.325 12,802
2018-06-07 5.30 5.35 5.20 5.20 4,909
2018-06-06 5.30 5.325 5.30 5.30 6,612

» More Emcore Stock Price History

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