EMKR

EMCORE Corporation Historical Stock Prices

$5.37
*  
unch
unch
Get EMKR Alerts
*Delayed - data as of Mar. 4, 2015 10:41 ET  -  Find a broker to begin trading EMKR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    EMKR Real Time
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
10:41  5.36  5.40  5.36  5.37 7,025
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
01/30/2015 5.17 5.282 5.15 5.17 43,785
01/29/2015 5.12 5.282 5.12 5.2 66,829
01/28/2015 5.18 5.28 5.18 5.19 56,221
01/27/2015 5.2 5.29 5.2 5.2 47,485
01/26/2015 5.1 5.303 5.1 5.26 89,844
01/23/2015 5.14 5.2 5.1301 5.18 42,937
01/22/2015 5.14 5.16 5.12 5.14 225,546
01/21/2015 5.12 5.17 5.12 5.14 170,461
01/20/2015 5.17 5.21 5.12 5.14 244,776
01/16/2015 5.17 5.19 5.17 5.19 82,178
01/15/2015 5.18 5.29 5.17 5.19 150,608
01/14/2015 5.2 5.26 5.19 5.19 88,665
01/13/2015 5.28 5.35 5.2 5.27 210,219
01/12/2015 5.28 5.33 5.24 5.25 84,375
01/09/2015 5.28 5.37 5.28 5.33 105,723
01/08/2015 5.31 5.35 5.27 5.3 85,684
01/07/2015 5.3 5.33 5.2401 5.31 64,758
01/06/2015 5.18 5.29 5.15 5.24 332,643
01/05/2015 5.17 5.34 5.17 5.29 180,717
01/02/2015 5.31 5.3599 5.2 5.28 62,610
12/31/2014 5.36 5.44 5.25 5.3 153,185
12/30/2014 5.45 5.5 5.3132 5.33 124,007
12/29/2014 5.37 5.5 5.285 5.48 132,943
12/26/2014 5.3 5.49 5.2794 5.4 174,281
12/24/2014 5.31 5.44 5.3 5.3 62,253
12/23/2014 5.34 5.41 5.33 5.33 116,439
12/22/2014 5.3 5.36 5.25 5.31 141,002
12/19/2014 5.3 5.4 5.2601 5.33 169,834
12/18/2014 5.17 5.385 5.17 5.32 290,553
12/17/2014 5.15 5.25 5.15 5.17 189,552
12/16/2014 5.1 5.32 5.1 5.16 275,310
12/15/2014 5.15 5.35 5.1299 5.13 359,174
12/12/2014 5 5.35 5 5.24 402,845
12/11/2014 5.03 5.12 5.03 5.06 178,542
12/10/2014 5.08 5.12 5.03 5.1 115,334
12/09/2014 5.1 5.13 5.01 5.09 207,208
12/08/2014 5.1 5.18 5.07 5.13 254,158
12/05/2014 5.14 5.2284 5.1 5.15 110,416
12/04/2014 5.17 5.17 5.1116 5.15 79,526
12/03/2014 5.16 5.2 5.1348 5.14 76,024
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?