EMKR

EMCORE Corporation Historical Stock Prices

$5.975
*  
0.065
1.08%
Get EMKR Alerts
*Delayed - data as of Jul. 2, 2015 13:00 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: 1 Year, From 01-JUL-2014 TO 01-JUL-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.
13:00  6.07  6.07  5.95  5.975 74,227
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
05/27/2015 6.27 6.3 6.26 6.28 850,967
05/26/2015 6.28 6.29 6.26 6.27 425,016
05/22/2015 6.26 6.29 6.25 6.29 381,679
05/21/2015 6.26 6.3 6.24 6.26 371,070
05/20/2015 6.25 6.27 6.24 6.26 314,890
05/19/2015 6.3 6.3 6.22 6.26 464,292
05/18/2015 6.25 6.3 6.24 6.26 723,552
05/15/2015 6.32 6.35 6.23 6.24 1,458,055
05/14/2015 6.1 6.18 6.1 6.14 266,371
05/13/2015 6.14 6.19 6.082 6.11 273,878
05/12/2015 6.08 6.19 6.04 6.15 321,968
05/11/2015 5.96 6.08 5.9491 6.05 362,723
05/08/2015 5.95 6.08 5.83 5.93 283,937
05/07/2015 5.8 6.11 5.795 5.91 516,899
05/06/2015 5.56 5.64 5.485 5.56 58,801
05/05/2015 5.41 5.64 5.38 5.58 161,392
05/04/2015 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
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
12/02/2014 5.13 5.16 5.11 5.12 75,505
12/01/2014 5.18 5.2 5.11 5.14 98,243
11/28/2014 5.2 5.25 5.18 5.2 77,362
11/26/2014 5.24 5.29 5.21 5.23 49,904
11/25/2014 5.28 5.29 5.25 5.27 46,330
11/24/2014 5.21 5.3 5.2049 5.28 102,726
11/21/2014 5.23 5.26 5.153 5.23 299,974
11/20/2014 5.18 5.2 5.17 5.18 85,842
11/19/2014 5.16 5.21 5.15 5.15 158,452
11/18/2014 5.17 5.25 5.15 5.2 84,629
11/17/2014 5.16 5.25 5.15 5.15 103,248
11/14/2014 5.17 5.22 5.16 5.16 135,128
11/13/2014 5.18 5.22 5.16 5.18 86,448
11/12/2014 5.21 5.25 5.19 5.2 50,961
11/11/2014 5.16 5.3 5.16 5.25 458,742
11/10/2014 5.17 5.2 5.15 5.18 89,316
11/07/2014 5.15 5.22 5.15 5.2 257,518
11/06/2014 5.17 5.23 5.1356 5.18 79,033
11/05/2014 5.2 5.2 5.12 5.16 113,830
11/04/2014 5.17 5.23 5.11 5.2 81,693
11/03/2014 5.14 5.24 5.14 5.21 112,027
10/31/2014 5.24 5.25 5.15 5.16 178,173
10/30/2014 5.22 5.28 5.12 5.18 136,508
10/29/2014 5.17 5.25 5.11 5.24 222,967
10/28/2014 5.16 5.2 5.12 5.15 204,686
10/27/2014 5.23 5.23 5.1 5.16 208,183
10/24/2014 5.33 5.33 5.095 5.22 381,979
10/23/2014 5.26 5.4 5.07 5.16 1,843,045
10/22/2014 5.63 5.74 5.57 5.6 188,027
10/21/2014 5.59 5.75 5.59 5.71 152,257
10/20/2014 5.6 5.7 5.51 5.6 170,064
10/17/2014 5.63 5.7 5.5 5.58 136,219
10/16/2014 5.5 5.7 5.48 5.63 294,497
10/15/2014 5.37 5.64 5.34 5.58 233,118
10/14/2014 5.46 5.6 5.41 5.43 163,647
10/13/2014 5.35 5.55 5.31 5.4 134,149
10/10/2014 5.5 5.55 5.33 5.35 253,335
10/09/2014 5.58 5.64 5.445 5.54 260,306
10/08/2014 5.33 5.63 5.33 5.6 443,904
10/07/2014 5.44 5.56 5.34 5.35 405,668
10/06/2014 5.61 5.74 5.45 5.47 364,677
10/03/2014 5.7 5.8 5.6 5.61 322,419
10/02/2014 5.59 5.7 5.54 5.7 216,038
10/01/2014 5.69 5.73 5.56 5.63 230,964
09/30/2014 5.75 5.8 5.6 5.69 310,943
09/29/2014 5.79 5.84 5.55 5.76 741,886
09/26/2014 5.83 6.03 5.8 6.01 703,559
09/25/2014 5.9 5.93 5.75 5.87 247,183
09/24/2014 5.95 5.966 5.8 5.91 341,583
09/23/2014 5.87 6.03 5.75 5.95 938,333
09/22/2014 5.65 5.94 5.65 5.92 1,209,542
09/19/2014 5.33 5.82 5.33 5.8 4,018,307
09/18/2014 5.88 5.9 5.37 5.37 8,664,757
09/17/2014 4.15 4.32 4.15 4.29 74,327
09/16/2014 4.11 4.21 4.11 4.17 66,283
09/15/2014 4.24 4.26 4.09 4.15 84,278
09/12/2014 4.19 4.35 4.19 4.26 56,559
09/11/2014 4.23 4.23 4.15 4.18 127,032
09/10/2014 4.22 4.31 4.163 4.2 89,112
09/09/2014 4.31 4.35 4.23 4.25 65,930
09/08/2014 4.26 4.36 4.26 4.33 43,857
09/05/2014 4.31 4.35 4.26 4.29 65,457
09/04/2014 4.37 4.38 4.33 4.34 86,851
09/03/2014 4.41 4.46 4.3549 4.37 60,898
09/02/2014 4.36 4.4499 4.36 4.38 64,343
08/29/2014 4.41 4.469 4.31 4.38 92,640
08/28/2014 4.35 4.46 4.32 4.44 84,672
08/27/2014 4.35 4.42 4.35 4.37 47,920
08/26/2014 4.16 4.46 4.16 4.38 210,442
08/25/2014 4.23 4.3921 4.23 4.24 194,630
08/22/2014 4.13 4.35 4.032 4.28 372,662
08/21/2014 4.31 4.31 4.14 4.17 136,699
08/20/2014 4.05 4.38 4.03 4.29 300,064
08/19/2014 4 4.135 4 4.09 187,201
08/18/2014 3.93 4.1 3.9 4.05 213,381
08/15/2014 3.96 4 3.91 3.94 77,330
08/14/2014 3.94 3.99 3.925 3.95 236,287
08/13/2014 3.92 3.95 3.9 3.93 41,745
08/12/2014 3.96 3.99 3.9101 3.94 25,767
08/11/2014 3.98 4.02 3.9 3.94 62,848
08/08/2014 4.04 4.04 3.95 3.99 58,429
08/07/2014 4.05 4.1 3.98 4.02 346,148
08/06/2014 4.02 4.075 4.01 4.07 93,753
08/05/2014 4.06 4.09 3.98 4.06 85,767
08/04/2014 4.06 4.11 3.98 4.06 52,104
08/01/2014 4.04 4.1 3.97 4.09 75,521
07/31/2014 4.08 4.09 4.01 4.06 41,772
07/30/2014 4.08 4.16 4.0001 4.08 160,187
07/29/2014 4.01 4.06 4 4.02 131,051
07/28/2014 4 4.04 3.86 4 110,632
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
*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?