EMKR

Historical Stock Prices

$3.99
*  
0.02
0.5%
Get EMKR Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading EMKR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 3.95 4 3.949 3.99 41,760
07/24/2014 4 4.03 3.941 3.97 53,270
07/23/2014 4.01 4.03 3.97 3.99 18,082
07/22/2014 4 4.05 3.97 4 26,050
07/21/2014 4 4.05 3.96 3.98 46,187
07/18/2014 4.045 4.05 3.99 3.99 36,300
07/17/2014 3.97 4.08 3.96 3.99 227,847
07/16/2014 4.1 4.17 3.99 4 66,418
07/15/2014 4.11 4.2 4.07 4.13 49,378
07/14/2014 4.12 4.2 4.07 4.13 103,961
07/11/2014 4.06 4.07 4.03 4.06 27,901
07/10/2014 3.97 4.11 3.96 4.1 52,333
07/09/2014 3.99 4.13 3.91 4.08 40,307
07/08/2014 3.98 4.02 3.9 3.99 90,015
07/07/2014 4.14 4.18 3.97 4.02 155,978
07/03/2014 4.09 4.2 4.09 4.15 25,036
07/02/2014 4.14 4.22 4.07 4.1 87,732
07/01/2014 4.1 4.18 4.07 4.16 154,028
06/30/2014 4.03 4.13 4.02 4.12 138,357
06/27/2014 4.04 4.1 3.95 4.06 54,509
06/26/2014 3.98 4.07 3.93 3.97 58,122
06/25/2014 3.82 3.99 3.78 3.96 140,832
06/24/2014 3.98 3.99 3.78 3.82 246,866
06/23/2014 3.99 3.99 3.91 3.98 62,677
06/20/2014 3.99 4.043 3.95 3.95 194,202
06/19/2014 3.93 4.07 3.93 4.03 49,171
06/18/2014 4.1 4.19 3.95 3.97 165,893
06/17/2014 4 4.05 4 4.01 61,017
06/16/2014 4.05 4.12 3.96 4.02 57,232
06/13/2014 4.14 4.14 4.02 4.07 100,393
06/12/2014 4.14 4.3 4.1 4.18 79,313
06/11/2014 4.21 4.28 4.16 4.16 30,267
06/10/2014 4.18 4.35 4.18 4.24 95,094
06/09/2014 4.19 4.29 4.16 4.16 82,696
06/06/2014 4.34 4.34 4.2 4.24 128,562
06/05/2014 4.51 4.53 4.24 4.3 170,870
06/04/2014 4.18 4.51 4.18 4.46 140,006
06/03/2014 4.13 4.25 4.13 4.21 69,562
06/02/2014 4.24 4.25 4.1 4.16 86,138
05/30/2014 4.3 4.3 4.13 4.27 109,203
05/29/2014 3.99 4.36 3.95 4.29 172,567
05/28/2014 3.88 4.05 3.88 4.02 75,101
05/27/2014 4 4.05 3.88 3.93 144,454
05/23/2014 3.87 4.05 3.87 3.95 79,130
05/22/2014 3.7 3.97 3.7 3.9 381,981
05/21/2014 3.8 3.845 3.7 3.7 130,248
05/20/2014 3.86 3.86 3.72 3.77 79,842
05/19/2014 3.8 4 3.6712 3.81 139,327
05/16/2014 3.79 3.84 3.64 3.84 131,417
05/15/2014 3.59 3.77 3.5 3.76 111,669
05/14/2014 3.82 3.82 3.58 3.58 213,365
05/13/2014 3.93 3.933 3.76 3.8 128,279
05/12/2014 3.94 4.05 3.85 3.9 203,637
05/09/2014 3.88 3.99 3.64 3.91 583,621
05/08/2014 4.51 4.53 3.65 3.9 1,054,724
05/07/2014 4.94 4.97 4.55 4.57 225,387
05/06/2014 4.91 4.96 4.8 4.89 97,881
05/05/2014 4.87 4.94 4.83 4.91 52,992
05/02/2014 4.83 4.88 4.83 4.855 33,316
05/01/2014 4.85 5 4.8 4.83 86,960
04/30/2014 4.84 4.93 4.7948 4.83 85,276
04/29/2014 4.79 4.87 4.75 4.84 48,778
04/28/2014 4.85 4.96 4.76 4.8 30,762
04/25/2014 4.95 4.98 4.78 4.87 77,135
04/24/2014 5.01 5.08 4.91 4.99 42,036
04/23/2014 4.94 5.13 4.94 4.965 130,694
04/22/2014 4.96 5.01 4.91 4.96 43,046
04/21/2014 4.91 5.04 4.81 4.99 40,132
04/17/2014 4.86 4.95 4.86 4.88 19,383
04/16/2014 4.87 4.93 4.8 4.85 53,817
04/15/2014 4.83 4.9 4.8 4.85 41,192
04/14/2014 4.83 4.89 4.82 4.85 65,015
04/11/2014 4.87 4.88 4.8 4.82 107,525
04/10/2014 5.04 5.08 4.85 4.91 52,875
04/09/2014 5 5.09 4.99 5.04 36,350
04/08/2014 4.95 5.09 4.95 5.01 67,838
04/07/2014 5.06 5.07 4.91 4.96 46,362
04/04/2014 5.25 5.3 5.04 5.05 56,878
04/03/2014 5.1 5.26 5.1 5.235 73,639
04/02/2014 5.04 5.15 5.04 5.12 114,946
04/01/2014 5.09 5.13 4.88 5.07 150,349
03/31/2014 4.87 5.07 4.87 5.05 90,130
03/28/2014 4.9 5.01 4.84 4.87 72,771
03/27/2014 4.77 4.9 4.75 4.88 68,950
03/26/2014 5.01 5.06 4.76 4.77 116,766
03/25/2014 5.02 5.08 4.95 4.99 59,773
03/24/2014 5.07 5.13 4.97 5 113,593
03/21/2014 5.06 5.12 5.02 5.04 111,852
03/20/2014 5.16 5.175 5.05 5.08 88,784
03/19/2014 5.28 5.295 5.16 5.19 132,092
03/18/2014 5 5.27 4.99 5.25 237,179
03/17/2014 5.04 5.17 4.95 5.03 169,060
03/14/2014 5.13 5.2399 5.02 5.06 81,672
03/13/2014 5.08 5.4243 5.07 5.15 502,754
03/12/2014 5.07 5.17 4.99 5.1 159,008
03/11/2014 5.12 5.2 5.035 5.07 61,216
03/10/2014 5.15 5.19 5.08 5.15 72,848
03/07/2014 5.12 5.17 4.99 5.16 118,803
03/06/2014 4.99 5.19 4.99 5.11 296,047
03/05/2014 4.94 5.0499 4.81 4.99 266,583
03/04/2014 4.9 4.99 4.87 4.91 145,121
03/03/2014 4.81 4.9 4.7704 4.86 179,153
02/28/2014 4.85 4.968 4.83 4.88 156,321
02/27/2014 4.94 4.97 4.83 4.87 165,085
02/26/2014 4.91 5.08 4.86 4.91 319,281
02/25/2014 5.06 5.08 4.76 4.81 433,936
02/24/2014 4.92 5.29 4.71 5.11 575,366
02/21/2014 4.87 4.9696 4.8201 4.92 75,854
02/20/2014 4.82 4.9 4.78 4.84 98,941
02/19/2014 4.81 4.9075 4.7972 4.84 90,903
02/18/2014 4.94 4.94 4.7568 4.8 323,607
02/14/2014 4.92 4.94 4.84 4.92 85,783
02/13/2014 4.9 4.98 4.87 4.92 113,867
02/12/2014 4.9 5 4.88 4.94 80,473
02/11/2014 4.9 4.97 4.86 4.91 75,927
02/10/2014 4.76 4.95 4.7001 4.92 79,722
02/07/2014 4.73 4.85 4.73 4.78 121,613
02/06/2014 4.9 5 4.6101 4.73 257,107
02/05/2014 4.83 4.89 4.8 4.88 259,725
02/04/2014 4.81 4.9 4.81 4.85 82,022
02/03/2014 4.83 4.84 4.73 4.82 73,812
01/31/2014 4.85 4.96 4.85 4.87 82,091
01/30/2014 5.01 5.03 4.895 4.92 120,381
01/29/2014 4.76 5.01 4.76 5 213,985
01/28/2014 4.79 4.98 4.79 4.94 109,465
01/27/2014 4.87 4.9 4.8 4.81 119,266
01/24/2014 4.88 4.919 4.71 4.89 398,771
01/23/2014 4.9 4.9787 4.78 4.89 53,992
01/22/2014 4.75 4.989 4.71 4.91 88,868
01/21/2014 4.77 4.82 4.71 4.785 219,170
01/17/2014 4.84 4.8701 4.75 4.77 151,850
01/16/2014 4.79 5 4.79 4.88 141,220
01/15/2014 4.95 5.07 4.94 4.98 130,994
01/14/2014 4.9 5 4.85 4.98 80,661
01/13/2014 5.01 5.04 4.88 4.89 117,434
01/10/2014 4.94 5.08 4.838 5.05 207,495
01/09/2014 5.07 5.11 4.89 4.97 106,469
01/08/2014 5.12 5.1281 5.07 5.08 62,547
01/07/2014 5.16 5.2 5.0801 5.15 53,420
01/06/2014 5.14 5.32 5.09 5.11 288,008
01/03/2014 5.04 5.2 5.01 5.16 71,401
01/02/2014 5.06 5.19 5.01 5.05 123,612
12/31/2013 4.96 5.14 4.92 5.12 224,782
12/30/2013 5.04 5.12 4.94 4.98 143,530
12/27/2013 5.04 5.1979 5.011 5.08 84,224
12/26/2013 5.13 5.19 4.99 5.06 201,852
12/24/2013 5.2 5.25 5.04 5.14 113,730
12/23/2013 5.12 5.3 5.09 5.24 241,342
12/20/2013 5.07 5.158 5.05 5.12 374,549
12/19/2013 5.07 5.18 4.98 5.09 540,311
12/18/2013 5.05 5.15 5.04 5.09 209,027
12/17/2013 5.01 5.171 5.01 5.07 305,068
12/16/2013 5 5.09 4.97 5.05 332,331
12/13/2013 4.92 5.01 4.9 4.99 137,694
12/12/2013 4.96 5.04 4.79 4.9 228,727
12/11/2013 5.01 5.1398 4.9 4.99 357,570
12/10/2013 4.7 4.97 4.7 4.94 293,600
12/09/2013 4.59 4.8 4.52 4.72 420,581
12/06/2013 4.9 5.035 4.74 4.8 340,267
12/05/2013 4.75 4.97 4.6128 4.87 1,137,035
12/04/2013 4.97 5.02 4.7 4.98 351,087
12/03/2013 4.98 5.03 4.96 5 96,520
12/02/2013 5.22 5.22 5.01 5.02 141,519
11/29/2013 5.28 5.38 5.23 5.23 36,082
11/27/2013 5.23 5.34 5.2 5.27 201,891
11/26/2013 5.06 5.2 5.02 5.2 122,668
11/25/2013 4.91 5.09 4.91 5.01 96,086
11/22/2013 4.95 4.97 4.88 4.94 61,749
11/21/2013 4.91 5.04 4.85 4.99 88,675
11/20/2013 4.9 5.04 4.9 4.92 101,737
11/19/2013 4.92 4.97 4.82 4.9 116,800
11/18/2013 5.06 5.08 4.86 4.95 359,020
11/15/2013 5.21 5.26 5 5.06 615,588
11/14/2013 5.3 5.3 5.09 5.23 394,913
11/13/2013 5.32 5.38 5.28 5.35 52,981
11/12/2013 5.41 5.41 5.25 5.32 103,467
11/11/2013 5.44 5.4936 5.379 5.39 60,698
11/08/2013 5.31 5.5 5.28 5.46 240,487
11/07/2013 5.45 5.5299 5.28 5.32 197,698
11/06/2013 5.4 5.5149 5.3 5.47 211,089
11/05/2013 5.44 5.46 5.27 5.34 131,973
11/04/2013 5.42 5.6 5.35 5.42 250,660
11/01/2013 5.37 5.4276 5.25 5.35 214,705
10/31/2013 5.07 5.34 5.01 5.33 232,990
10/30/2013 5.17 5.25 5 5.09 248,226
10/29/2013 5.15 5.15 5.02 5.09 383,621
10/28/2013 5.24 5.24 5.08 5.16 384,008
10/25/2013 5.25 5.27 5.16 5.26 80,034
10/24/2013 5.24 5.29 5.155 5.22 236,322
10/23/2013 5.32 5.36 5.15 5.25 189,320
10/22/2013 5.22 5.4 5.22 5.34 183,147
10/21/2013 5.5 5.59 5.21 5.24 235,214
10/18/2013 5.3 5.6199 5.3 5.45 380,882
10/17/2013 5.15 5.26 5.075 5.16 219,656
10/16/2013 4.95 5.17 4.95 5.15 481,082
10/15/2013 4.65 4.8 4.6303 4.8 164,327
10/14/2013 4.62 4.7 4.55 4.67 101,516
10/11/2013 4.51 4.68 4.46 4.65 124,503
10/10/2013 4.5 4.627 4.49 4.49 87,586
10/09/2013 4.47 4.47 4.36 4.45 89,030
10/08/2013 4.6 4.61 4.45 4.46 100,163
10/07/2013 4.75 4.8299 4.62 4.62 186,623
10/04/2013 4.53 4.87 4.411 4.77 256,605
10/03/2013 4.47 4.58 4.45 4.53 130,138
10/02/2013 4.49 4.52 4.3301 4.45 696,349
10/01/2013 4.47 4.6 4.41 4.46 438,012
09/30/2013 4.3 4.52 4.26 4.48 813,602
09/27/2013 4.3 4.35 4.3 4.3 286,216
09/26/2013 4.43 4.45 4.3 4.3 306,813
09/25/2013 4.5 4.53 4.37 4.43 166,744
09/24/2013 4.55 4.55 4.44 4.45 245,400
09/23/2013 4.65 4.65 4.47 4.57 137,555
09/20/2013 4.6 4.67 4.51 4.67 233,613
09/19/2013 4.73 4.74 4.55 4.6 137,141
09/18/2013 4.71 4.8 4.69 4.73 208,143
09/17/2013 4.61 4.75 4.58 4.71 140,737
09/16/2013 4.67 4.67 4.51 4.6 222,350
09/13/2013 4.54 4.7 4.45 4.57 582,480
09/12/2013 4.75 4.8 4.59 4.73 381,423
09/11/2013 4.48 4.84 4.48 4.74 473,237
09/10/2013 4.49 4.7 4.43 4.45 319,881
09/09/2013 4.26 4.43 4.23 4.4 158,279
09/06/2013 4.38 4.4 4.27 4.29 291,930
09/05/2013 4.2 4.36 4.01 4.36 178,652
09/04/2013 4 4.29 4 4.23 523,096
09/03/2013 3.94 3.97 3.861 3.95 134,392
08/30/2013 4.01 4.03 3.83 3.89 107,725
08/29/2013 3.84 4.07 3.84 4.03 128,680
08/28/2013 3.8 3.89 3.79 3.88 47,113
08/27/2013 3.8 3.91 3.8 3.8 55,111
08/26/2013 3.82 3.95 3.82 3.83 174,928
08/23/2013 3.84 4.05 3.83 3.87 84,584
08/22/2013 3.92 3.985 3.8 3.94 30,467
08/21/2013 3.85 4.06 3.85 3.89 87,279
08/20/2013 3.82 3.92 3.82 3.85 90,493
08/19/2013 3.88 3.94 3.8 3.81 60,727
08/16/2013 3.85 3.94 3.85 3.91 79,040
08/15/2013 3.92 3.9499 3.88 3.9 61,927
08/14/2013 3.88 4.054 3.88 4 132,500
08/13/2013 4 4 3.9 3.9 62,649
08/12/2013 4 4.04 3.95 3.98 90,670
08/09/2013 4.07 4.08 4 4.03 126,027
08/08/2013 4.29 4.3399 3.995 4.02 223,220
08/07/2013 4 4.36 3.94 4.27 302,555
08/06/2013 4.19 4.25 4.1 4.15 169,384
08/05/2013 4.31 4.38 4.17 4.25 103,312
08/02/2013 4.37 4.44 4.17 4.31 97,634
08/01/2013 4.22 4.44 4.12 4.36 200,085
07/31/2013 4.35 4.36 4.15 4.21 113,422
07/30/2013 4.28 4.38 4.25 4.35 130,084
07/29/2013 4.22 4.2999 4.1 4.22 59,890
07/26/2013 4.29 4.3 4.18 4.22 90,597
07/25/2013 4.39 4.399 4.21 4.33 173,000
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?