Home > Quotes > EMKR > Historical Prices
EMKR

EMCORE Corporation Historical Stock Prices

$3.49
*  
0.07
  negative  
1.97%
Get EMKR Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    EMKR After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  3.50  3.50  3.41  3.49 300,436
05/22/2013 3.73 3.81 3.51 3.56 479,878
05/21/2013 4.11 4.239 3.69 3.69 1,154,779
05/20/2013 3.53 3.75 3.4901 3.66 502,919
05/17/2013 3.51 3.58 3.44 3.52 303,853
05/16/2013 3.49 3.5 3.35 3.47 329,079
05/15/2013 3.35 3.5 3.32 3.49 286,635
05/14/2013 3.43 3.43 3.32 3.34 504,958
05/13/2013 3.57 3.57 3.36 3.41 1,092,046
05/10/2013 3.97 3.97 3.57 3.63 1,287,777
05/09/2013 4.19 4.36 4.105 4.29 258,047
05/08/2013 4.08 4.22 4.04 4.15 265,286
05/07/2013 4.21 4.25 4.11 4.12 468,895
05/06/2013 4.31 4.32 4.2 4.24 312,580
05/03/2013 4.4101 4.4701 4.25 4.34 188,990
05/02/2013 4.42 4.4399 4.3 4.38 159,880
05/01/2013 4.33 4.4899 4.21 4.38 198,161
04/30/2013 4.33 4.42 4.25 4.37 300,688
04/29/2013 4.5 4.54 4.32 4.37 272,080
04/26/2013 4.59 4.59 4.41 4.49 159,919
04/25/2013 4.8 4.92 4.55 4.61 241,393
04/24/2013 4.83 4.89 4.71 4.78 262,712
04/23/2013 4.68 4.85 4.61 4.79 317,855
04/22/2013 4.63 4.66 4.51 4.61 153,136
04/19/2013 4.6 4.67 4.51 4.65 112,225
04/18/2013 4.71 4.76 4.5 4.56 263,807
04/17/2013 4.95 4.95 4.6 4.72 220,229
04/16/2013 4.82 5.01 4.8 4.97 189,051
04/15/2013 5.08 5.08 4.65 4.78 209,852
04/12/2013 5.07 5.23 5.06 5.14 257,288
04/11/2013 5.16 5.3 5.09 5.11 289,532
04/10/2013 5.14 5.26 5.05 5.14 388,467
04/09/2013 5.12 5.1899 5.01 5.1 521,130
04/08/2013 5.26 5.33 5.06 5.15 327,169
04/05/2013 5.22 5.36 5.21 5.3 99,985
04/04/2013 5.49 5.49 5.3 5.34 187,261
04/03/2013 5.58 5.595 5.35 5.45 227,462
04/02/2013 5.74 5.74 5.57 5.61 202,207
04/01/2013 5.8 5.97 5.531 5.62 137,257
03/28/2013 5.55 5.9399 5.5199 5.82 280,820
03/27/2013 5.66 5.74 5.5 5.51 144,430
03/26/2013 5.67 5.84 5.67 5.73 61,262
03/25/2013 5.85 5.9 5.6001 5.66 143,972
03/22/2013 5.81 5.95 5.68 5.87 134,752
03/21/2013 5.84 5.95 5.72 5.8 100,538
03/20/2013 5.93 6 5.861 5.9 64,421
03/19/2013 6.02 6.05 5.75 5.89 265,541
03/18/2013 6 6.19 5.78 5.97 209,762
03/15/2013 6.15 6.1695 6.02 6.1 149,640
03/14/2013 6.4 6.4 6 6.15 454,259
03/13/2013 6.15 6.4 6.15 6.31 391,018
03/12/2013 6.17 6.18 6.05 6.16 157,881
03/11/2013 5.88 6.17 5.88 6.13 239,386
03/08/2013 6.2 6.2 5.85 5.94 202,225
03/07/2013 5.59 6.12 5.59 6.1 241,012
03/06/2013 5.81 5.88 5.38 5.53 184,074
03/05/2013 5.86 5.96 5.7 5.76 53,112
03/04/2013 5.89 6 5.75 5.86 118,159
03/01/2013 5.8 6.11 5.7 5.89 132,607
02/28/2013 5.97 5.9999 5.8 5.83 229,752
02/27/2013 5.66 5.95 5.58 5.93 134,945
02/26/2013 5.79 5.89 5.6 5.68 99,021
02/25/2013 5.87 6.07 5.75 5.79 231,701
02/22/2013 5.98 6.07 5.8522 5.94 118,096
02/21/2013 5.88 6.01 5.77 5.98 72,804
02/20/2013 6.18 6.24 5.9 5.91 236,705
02/19/2013 6.13 6.28 6.13 6.19 169,012
02/15/2013 6.34 6.38 6.18 6.23 91,817
02/14/2013 6.16 6.36 6.14 6.33 103,933
02/13/2013 6.21 6.4 6.14 6.2 150,438
02/12/2013 6.42 6.42 6.18 6.28 190,928
02/11/2013 6.49 6.53 6.36 6.4 202,766
02/08/2013 6.53 6.71 6.33 6.54 336,096
02/07/2013 6.39 6.75 6.3701 6.65 562,883
02/06/2013 5.84 6.74 5.84 6.52 1,261,940
02/05/2013 5.81 5.87 5.729 5.81 186,768
02/04/2013 5.7 5.88 5.58 5.87 343,444
02/01/2013 6.05 6.06 5.89 5.91 697,585
01/31/2013 5.61 6.04 5.61 6.02 477,492
01/30/2013 5.64 5.7 5.51 5.66 202,469
01/29/2013 5.59 5.78 5.45 5.66 363,391
01/28/2013 5.74 5.78 5.6 5.76 245,273
01/25/2013 5.55 5.79 5.4101 5.76 365,413
01/24/2013 5.45 5.61 5.41 5.55 328,805
01/23/2013 5.31 5.56 5.31 5.48 218,341
01/22/2013 5.21 5.4 5.13 5.35 204,939
01/18/2013 4.82 5.28 4.82 5.22 465,799
01/17/2013 4.73 5.08 4.58 4.82 209,599
01/16/2013 4.719 4.75 4.6 4.67 44,167
01/15/2013 4.72 4.75 4.661 4.71 59,817
01/14/2013 4.8 4.8 4.66 4.73 125,745
01/11/2013 4.75 4.83 4.72 4.8 71,019
01/10/2013 4.81 4.85 4.72 4.78 180,879
01/09/2013 4.76 4.84 4.6501 4.8 370,171
01/08/2013 4.52 4.79 4.5 4.75 277,003
01/07/2013 4.75 4.75 4.55 4.55 89,612
01/04/2013 4.7 4.75 4.6 4.71 56,437
01/03/2013 4.45 4.8 4.43 4.67 384,484
01/02/2013 4.4 4.44 4.36 4.4 164,140
12/31/2012 4.32 4.4 4.19 4.3 91,033
12/28/2012 4.29 4.43 4.24 4.35 81,441
12/27/2012 4.29 4.35 4.11 4.33 94,481
12/26/2012 4.28 4.39 4.26 4.3 199,026
12/24/2012 4.4 4.4 4.3 4.31 29,847
12/21/2012 4.26 4.49 4.2501 4.48 280,505
12/20/2012 4.35 4.47 4.2 4.42 437,207
12/19/2012 4.28 4.4 4.24 4.37 384,413
12/18/2012 4.3 4.35 4.25 4.28 169,321
12/17/2012 4.22 4.34 4.15 4.3 81,255
12/14/2012 4.16 4.24 4.16 4.24 40,804
12/13/2012 4.2 4.47 3.96 4.23 49,421
12/12/2012 4.3 4.3 4.09 4.25 97,173
12/11/2012 4.27 4.41 4.22 4.35 96,865
12/10/2012 4.35 4.41 4.25 4.27 67,223
12/07/2012 3.91 4.615 3.91 4.41 364,962
12/06/2012 4.7 4.79 4.64 4.77 84,364
12/05/2012 4.79 4.79 4.7 4.7 7,595
12/04/2012 4.67 4.78 4.6101 4.78 26,149
12/03/2012 4.68 4.82 4.6 4.67 115,769
11/30/2012 4.64 4.7 4.57 4.67 27,742
11/29/2012 4.49 4.73 4.48 4.69 56,571
11/28/2012 4.38 4.55 4.3 4.5 24,665
11/27/2012 4.42 4.47 4.3 4.46 22,031
11/26/2012 4.5 4.55 4.37 4.47 35,650
11/23/2012 4.51 4.51 4.4601 4.51 2,750
11/21/2012 4.42 4.52 4.41 4.44 9,955
11/20/2012 4.31 4.5399 4.0615 4.45 31,343
11/19/2012 4.27 4.52 4.15 4.35 103,986
11/16/2012 4.2 4.29 4.17 4.23 15,727
11/15/2012 4.31 4.3497 4.1 4.22 48,816
11/14/2012 4.66 4.7 4.3 4.37 47,736
11/13/2012 4.64 4.78 4.64 4.65 81,588
11/12/2012 4.78 4.79 4.7 4.7 6,750
11/09/2012 4.75 4.81 4.72 4.74 24,965
11/08/2012 4.77 4.8 4.6364 4.7 44,495
11/07/2012 4.79 4.86 4.65 4.8 65,727
11/06/2012 4.81 4.95 4.76 4.89 46,858
11/05/2012 4.78 4.82 4.75 4.77 27,956
11/02/2012 4.85 4.85 4.66 4.73 35,786
11/01/2012 4.65 4.96 4.65 4.88 41,443
10/31/2012 4.77 4.77 4.56 4.65 22,938
10/26/2012 4.65 4.88 4.64 4.73 50,782
10/25/2012 4.61 4.73 4.61 4.69 65,574
10/24/2012 4.82 4.82 4.6 4.62 164,125
10/23/2012 4.73 4.82 4.61 4.77 121,818
10/22/2012 4.81 4.9 4.735 4.8 49,716
10/19/2012 4.98 5.05 4.8 4.81 103,652
10/18/2012 5.07 5.13 4.99 4.99 72,878
10/17/2012 5.06 5.15 5.05 5.06 35,669
10/16/2012 5.07 5.11 4.98 5.07 52,826
10/15/2012 4.97 5.15 4.95 5.07 29,846
10/12/2012 5.04 5.04 4.906 4.93 53,520
10/11/2012 5.05 5.11 5 5 39,566
10/10/2012 5.2 5.26 5 5.02 233,605
10/09/2012 5.37 5.42 5.16 5.21 93,058
10/08/2012 5.46 5.52 5.37 5.38 138,191
10/05/2012 5.53 5.53 5.46 5.47 103,310
10/04/2012 5.52 5.5799 5.46 5.49 237,306
10/03/2012 5.53 5.71 5.48 5.48 227,794
10/02/2012 5.52 5.59 5.49 5.52 148,405
10/01/2012 5.64 5.68 5.49 5.53 106,164
09/28/2012 5.64 5.65 5.489 5.65 266,557
09/27/2012 5.76 5.87 5.63 5.87 290,382
09/26/2012 5.46 5.75 5.3 5.75 83,731
09/25/2012 5.58 5.62 5.37 5.44 66,967
09/24/2012 5.63 5.72 5.49 5.59 130,889
09/21/2012 5.55 5.75 5.4999 5.7 246,744
09/20/2012 5.25 5.65 5.25 5.53 221,324
09/19/2012 5.14 5.35 5.14 5.33 84,145
09/18/2012 5.23 5.32 5.08 5.13 94,690
09/17/2012 5.08 5.32 5.08 5.29 147,112
09/14/2012 5 5.15 5 5.12 95,348
09/13/2012 4.86 5.08 4.86 4.99 97,992
09/12/2012 4.83 4.92 4.74 4.9 94,198
09/11/2012 4.78 4.91 4.7501 4.85 37,965
09/10/2012 4.87 4.94 4.81 4.82 68,629
09/07/2012 4.86 4.93 4.84 4.92 69,881
09/06/2012 4.65 4.94 4.63 4.92 160,335
09/05/2012 4.63 4.7 4.6 4.65 84,559
09/04/2012 4.67 4.7 4.5801 4.66 41,260
08/31/2012 4.7 4.8 4.6308 4.7 59,479
08/30/2012 4.73 4.8 4.61 4.63 40,355
08/29/2012 4.85 4.9 4.63 4.78 51,909
08/28/2012 4.96 5 4.85 4.86 87,743
08/27/2012 4.9 5.03 4.74 5 243,448
08/24/2012 5.21 5.25 4.9 4.9 128,733
08/23/2012 4.97 5.29 4.97 5.24 114,041
08/22/2012 5.19 5.35 5.12 5.13 58,416
08/21/2012 5.4 5.44 5.21 5.25 86,284
08/20/2012 5.32 5.53 5.21 5.37 167,617
08/17/2012 5.28 5.38 5.2 5.35 66,594
08/16/2012 5.02 5.38 4.9 5.3 272,769
08/15/2012 4.89 5.05 4.86 5.01 59,877
08/14/2012 4.99 5.03 4.84 4.93 108,047
08/13/2012 5.1 5.15 4.82 4.93 228,454
08/10/2012 5.11 5.2199 5.1 5.14 43,161
08/09/2012 5.32 5.34 5.06 5.09 118,457
08/08/2012 5.21 5.46 5.13 5.37 165,792
08/07/2012 5.12 5.3 5.1 5.16 136,454
08/06/2012 4.95 5.14 4.91 5.05 137,325
08/03/2012 5.13 5.15 4.94 5.02 78,713
08/02/2012 4.915 5.15 4.78 5.15 91,537
08/01/2012 5.01 5.01 4.81 4.87 145,200
07/31/2012 4.85 5.15 4.8 4.98 177,116
07/30/2012 4.83 4.944 4.75 4.87 87,855
07/27/2012 4.76 4.93 4.75 4.83 86,416
07/26/2012 4.79 4.84 4.64 4.77 100,940
07/25/2012 4.47 4.77 4.37 4.74 152,091
07/24/2012 4.68 4.71 4.45 4.46 129,345
07/23/2012 4.76 4.76 4.62 4.69 93,370
07/20/2012 5.02 5.039 4.79 4.84 105,568
07/19/2012 4.74 5.24 4.61 5.06 428,351
07/18/2012 4.53 4.75 4.49 4.7 109,438
07/17/2012 4.81 4.81 4.48 4.56 75,140
07/16/2012 4.69 4.99 4.69 4.8 117,678
07/13/2012 4.59 4.95 4.49 4.71 365,530
07/12/2012 4.39 4.45 4.25 4.25 129,209
07/11/2012 4.43 4.48 4.3799 4.47 55,991
07/10/2012 4.45 4.56 4.36 4.4 199,279
07/09/2012 4.44 4.6 4.33 4.48 145,075
07/06/2012 4.45 4.5199 4.36 4.45 155,705
07/05/2012 4.46 4.56 4.4 4.49 66,893
07/03/2012 4.47 4.6001 4.38 4.51 126,518
07/02/2012 4.45 4.6 4.31 4.5 207,825
06/29/2012 4.24 4.43 4.2 4.42 252,145
06/28/2012 4.1 4.21 4.02 4.17 157,381
06/27/2012 4 4.34 3.9 4.22 337,102
06/26/2012 3.75 4.08 3.65 4.03 326,566
06/25/2012 3.79 3.95 3.72 3.72 137,436
06/22/2012 3.63 3.8799 3.6 3.82 2,802,331
06/21/2012 3.76 3.78 3.55 3.6 346,482
06/20/2012 3.5 3.87 3.45 3.71 187,657
06/19/2012 3.72 3.84 3.54 3.55 281,652
06/18/2012 3.79 3.9 3.67 3.7 294,439
06/15/2012 3.92 3.99 3.8 3.81 246,729
06/14/2012 4.01 4.01 3.85 3.9 202,366
06/13/2012 4.15 4.1525 3.94 3.99 87,878
06/12/2012 3.94 4.28 3.915 4.15 367,540
06/11/2012 4.01 4.015 3.89 3.89 182,014
06/08/2012 4.1 4.1714 3.92 3.99 160,914
06/07/2012 4.22 4.23 4.04 4.13 200,860
06/06/2012 4.08 4.1501 3.9999 4.14 153,179
06/05/2012 4 4.12 3.99 4.03 133,177
06/04/2012 4.14 4.23 3.9 4.01 129,167
06/01/2012 3.94 4.19 3.94 4.1 137,041
05/31/2012 3.91 4.13 3.77 4.1 222,346
05/30/2012 3.87 4.01 3.86 3.91 62,450
05/29/2012 3.97 4.03 3.89 3.97 92,003
05/25/2012 3.92 4.0099 3.9 3.96 51,648
05/24/2012 4.03 4.03 3.86 3.93 104,359
05/23/2012 3.93 4.09 3.85 4.03 195,481
05/22/2012 4 4.11 3.95 4 84,163
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.