EMKR

EMCORE Corporation Historical Stock Prices

$5.46
*  
0.03
0.55%
Get EMKR Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading EMKR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    EMKR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.43  5.52  5.39  5.46 116,332
05/01/2015 5.44 5.455 5.4 5.43 24,676
04/30/2015 5.46 5.49 5.39 5.45 104,985
04/29/2015 5.46 5.53 5.43 5.45 39,583
04/28/2015 5.43 5.53 5.43 5.48 63,762
04/27/2015 5.63 5.63 5.43 5.44 134,567
04/24/2015 5.59 5.59 5.48 5.59 81,831
04/23/2015 5.53 5.65 5.5 5.59 51,524
04/22/2015 5.58 5.61 5.48 5.57 82,166
04/21/2015 5.54 5.65 5.45 5.58 51,214
04/20/2015 5.45 5.55 5.44 5.54 26,508
04/17/2015 5.57 5.7 5.44 5.465 50,496
04/16/2015 5.65 5.7 5.63 5.63 39,491
04/15/2015 5.67 5.7 5.65 5.69 35,191
04/14/2015 5.64 5.7 5.64 5.68 24,041
04/13/2015 5.7 5.7 5.59 5.68 45,269
04/10/2015 5.65 5.74 5.65 5.69 58,551
04/09/2015 5.58 5.69 5.57 5.66 181,960
04/08/2015 5.44 5.61 5.3701 5.6 143,676
04/07/2015 5.55 5.61 5.46 5.47 90,631
04/06/2015 5.47 5.58 5.47 5.55 102,242
04/02/2015 5.44 5.48 5.42 5.48 40,082
04/01/2015 5.45 5.48 5.4 5.47 101,256
03/31/2015 5.45 5.45 5.4 5.44 23,395
03/30/2015 5.41 5.49 5.4 5.49 52,279
03/27/2015 5.45 5.45 5.38 5.4 23,398
03/26/2015 5.38 5.49 5.38 5.48 65,360
03/25/2015 5.5 5.5 5.39 5.39 136,575
03/24/2015 5.46 5.5 5.4 5.5 216,232
03/23/2015 5.43 5.48 5.39 5.46 189,691
03/20/2015 5.46 5.48 5.38 5.41 182,679
03/19/2015 5.39 5.5 5.3601 5.45 51,844
03/18/2015 5.44 5.5 5.35 5.42 106,440
03/17/2015 5.49 5.5 5.42 5.5 68,284
03/16/2015 5.5 5.54 5.45 5.48 61,214
03/13/2015 5.45 5.5 5.37 5.48 92,265
03/12/2015 5.47 5.47 5.4 5.43 41,932
03/11/2015 5.41 5.48 5.37 5.4 57,394
03/10/2015 5.49 5.52 5.4 5.4 51,963
03/09/2015 5.49 5.52 5.45 5.51 68,454
03/06/2015 5.4 5.55 5.3999 5.47 210,467
03/05/2015 5.4 5.43 5.38 5.39 40,948
03/04/2015 5.36 5.445 5.36 5.4 69,306
03/03/2015 5.49 5.5 5.36 5.37 157,580
03/02/2015 5.35 5.52 5.35 5.48 105,371
02/27/2015 5.46 5.48 5.4 5.41 48,802
02/26/2015 5.43 5.46 5.38 5.44 46,667
02/25/2015 5.44 5.56 5.38 5.45 67,599
02/24/2015 5.55 5.6 5.53 5.57 121,077
02/23/2015 5.5 5.55 5.475 5.55 148,152
02/20/2015 5.49 5.55 5.445 5.5 221,317
02/19/2015 5.45 5.55 5.41 5.51 98,485
02/18/2015 5.45 5.5 5.42 5.45 129,034
02/17/2015 5.37 5.51 5.29 5.5 294,682
02/13/2015 5.21 5.59 5.21 5.4 748,198
02/12/2015 5.25 5.265 5.21 5.25 53,314
02/11/2015 5.2 5.25 5.2 5.22 49,923
02/10/2015 5.22 5.24 5.2 5.23 86,089
02/09/2015 5.19 5.27 5.18 5.23 137,760
02/06/2015 5.21 5.27 5.18 5.23 139,956
02/05/2015 5.18 5.27 5.18 5.22 142,572
02/04/2015 5.16 5.24 5.16 5.2 253,601
02/03/2015 5.2 5.33 5.152 5.21 107,903
02/02/2015 5.15 5.19 5.13 5.17 126,979
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?