EMKR

EMCORE Corporation Historical Stock Prices

$7.06
*  
0.19
2.77%
Get EMKR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EMKR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    EMKR Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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  6.84  7.08  6.80  7.06 122,381
08/28/2015 6.84 7.08 6.8 7.06 123,000
08/27/2015 6.95 6.97 6.81 6.87 142,624
08/26/2015 6.93 7.03 6.78 6.9 268,540
08/25/2015 7 7 6.81 6.82 193,865
08/24/2015 6.92 7.19 6.82 6.88 243,181
08/21/2015 6.9 7.2 6.89 7.16 239,576
08/20/2015 7.13 7.15 6.98 6.99 171,566
08/19/2015 7.21 7.27 7.06 7.19 173,865
08/18/2015 7.39 7.39 7.19 7.2 212,365
08/17/2015 7.18 7.42 7.17 7.36 806,088
08/14/2015 7.23 7.28 7.18 7.22 441,356
08/13/2015 7.25 7.33 7.22 7.25 382,997
08/12/2015 7.22 7.42 7.03 7.28 401,498
08/11/2015 7.37 7.49 7.27 7.27 193,134
08/10/2015 7.25 7.48 7.25 7.4 591,288
08/07/2015 7.29 7.33 7.21 7.23 340,236
08/06/2015 7.15 7.35 7.1499 7.34 516,681
08/05/2015 6.42 7.19 6.35 7.16 1,708,113
08/04/2015 6.13 6.24 6.0601 6.24 287,462
08/03/2015 6.22 6.24 6.09 6.15 191,900
07/31/2015 6.03 6.2 6.02 6.19 759,649
07/30/2015 5.92 6.038 5.87 6.02 142,469
07/29/2015 5.78 5.99 5.775 5.95 215,033
07/28/2015 5.92 5.9499 5.75 5.81 804,195
07/27/2015 5.75 5.78 5.71 5.77 381,961
07/24/2015 5.9 5.9 5.75 5.78 281,571
07/23/2015 5.8 5.95 5.78 5.87 218,389
07/22/2015 5.98 5.99 5.72 5.77 322,340
07/21/2015 6.1 6.13 5.99 6.03 172,777
07/20/2015 6.09 6.12 5.98 6.06 196,413
07/17/2015 6.03 6.08 5.95 6.06 132,691
07/16/2015 6.01 6.11 5.98 6 263,299
07/15/2015 6 6 5.92 5.99 120,141
07/14/2015 5.92 5.98 5.87 5.97 129,230
07/13/2015 5.95 5.98 5.86 5.92 217,038
07/10/2015 5.83 5.91 5.78 5.9 234,078
07/09/2015 5.86 5.91 5.77 5.77 156,247
07/08/2015 5.94 5.98 5.81 5.84 189,056
07/07/2015 6.1 6.1 5.91 5.98 282,523
07/06/2015 5.86 6.12 5.86 6.08 287,204
07/02/2015 6.07 6.07 5.95 6 184,442
07/01/2015 6.15 6.15 6 6.04 232,963
06/30/2015 6 6.09 5.952 6.02 215,910
06/29/2015 6.09 6.09 5.91 6.01 279,663
06/26/2015 6.32 6.38 6.09 6.12 3,089,458
06/25/2015 6.3 6.4 6.26 6.34 388,206
06/24/2015 6.25 6.4 6.2 6.3 436,724
06/23/2015 6.06 6.25 5.95 6.23 387,132
06/22/2015 6.23 6.29 6.08 6.08 270,039
06/19/2015 6.23 6.28 6.15 6.23 281,874
06/18/2015 6.19 6.3 6.16 6.28 481,057
06/17/2015 6.38 6.39 6.24 6.25 148,829
06/16/2015 6.37 6.48 6.23 6.35 410,554
06/15/2015 6.53 6.53 6.4 6.43 521,856
06/12/2015 6.51 6.55 6.51 6.53 433,087
06/11/2015 6.57 6.58 6.51 6.53 319,910
06/10/2015 6.52 6.59 6.51 6.58 347,211
06/09/2015 6.46 6.53 6.46 6.53 252,529
06/08/2015 6.5 6.54 6.455 6.5 468,296
06/05/2015 6.46 6.54 6.42 6.49 502,646
06/04/2015 6.43 6.5 6.42 6.49 539,084
06/03/2015 6.49 6.5 6.43 6.445 527,179
06/02/2015 6.47 6.5 6.435 6.46 562,611
06/01/2015 6.42 6.505 6.39 6.45 580,577
05/29/2015 6.38 6.4 6.35 6.37 511,441
05/28/2015 6.28 6.39 6.27 6.38 868,615
*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?