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
2017-12-15 6.50 6.50 6.325 6.35 15,133
2017-12-14 6.65 6.65 6.35 6.50 9,613
2017-12-13 6.35 6.75 6.35 6.65 8,274
2017-12-12 6.30 6.325 6.25 6.325 10,387
2017-12-11 6.40 6.45 6.30 6.30 7,096
2017-12-08 6.25 6.40 6.25 6.40 15,344
2017-12-07 6.10 6.35 6.10 6.35 33,082
2017-12-06 6.20 6.225 6.025 6.10 9,607
2017-12-05 6.75 6.75 5.80 6.20 70,437
2017-12-04 7.40 7.60 7.25 7.50 17,800
2017-12-01 7.65 7.70 7.30 7.425 10,922
2017-11-30 7.75 7.75 7.60 7.70 5,508
2017-11-29 7.90 7.95 7.55 7.625 2,986
2017-11-28 7.75 7.95 7.75 7.90 4,278
2017-11-27 7.70 7.75 7.45 7.75 7,215
2017-11-24 7.45 7.65 7.45 7.65 3,563
2017-11-22 7.50 7.50 7.35 7.45 2,454
2017-11-21 7.45 7.575 7.45 7.50 4,047
2017-11-20 7.50 7.55 7.45 7.45 7,580
2017-11-17 7.45 7.65 7.45 7.45 2,521
2017-11-16 7.60 7.675 7.60 7.60 5,130
2017-11-15 7.40 7.45 7.35 7.40 571
2017-11-14 7.45 7.45 7.40 7.45 1,133
2017-11-13 7.35 7.50 7.30 7.45 9,489
2017-11-10 7.40 7.45 7.40 7.425 2,927
2017-11-09 7.45 7.45 7.35 7.35 3,628
2017-11-08 7.375 7.55 7.375 7.50 8,579
2017-11-07 7.65 7.65 7.20 7.20 9,431
2017-11-06 7.85 7.85 7.70 7.70 7,582
2017-11-03 7.85 7.85 7.60 7.60 3,801

» More Emcore Stock Price History

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