Quantcast
EMKR

EMCORE Corporation Common Stock Historical Stock Prices

$5.01
*  
0.04
0.79%
Get EMKR Alerts
*Delayed - data as of Oct. 22, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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 5.06 5.1852 4.95 5.01 50,401
10/22/2018 5.06 5.1852 4.95 5.01 50,401
10/19/2018 5.07 5.2 5 5.05 67,087
10/18/2018 5.1 5.165 4.93 5.09 114,828
10/17/2018 5.1 5.24 5.06 5.09 255,654
10/16/2018 5.31 5.31 5.14 5.14 155,064
10/15/2018 5.14 5.34 5.0947 5.28 109,510
10/12/2018 5.29 5.409 5.0863 5.18 268,325
10/11/2018 5.41 5.5 5.21 5.23 163,007
10/10/2018 5.21 5.5394 5.1901 5.4 377,698
10/09/2018 5.26 5.35 5.21 5.22 351,238
10/08/2018 4.86 5.34 4.86 5.27 820,388
10/05/2018 5.03 5.1 4.74 4.87 819,436
10/04/2018 4.61 4.61 4.55 4.57 92,515
10/03/2018 4.61 4.68 4.55 4.63 147,042
10/02/2018 4.65 4.65 4.51 4.62 224,678
10/01/2018 4.74 4.83 4.5 4.5 304,230
09/28/2018 4.6 4.775 4.6 4.75 99,395
09/27/2018 4.5 4.7 4.5 4.65 73,809
09/26/2018 4.45 4.65 4.45 4.55 77,755
09/25/2018 4.55 4.65 4.45 4.5 144,197
09/24/2018 4.55 4.6 4.5 4.55 103,232
09/21/2018 4.45 4.625 4.45 4.6 315,829
09/20/2018 4.4 4.55 4.4 4.5 63,550
09/19/2018 4.45 4.48 4.4 4.4 102,602
09/18/2018 4.45 4.55 4.45 4.45 140,801
09/17/2018 4.5 4.8 4.4 4.5 169,084
09/14/2018 4.5 4.6 4.45 4.5 56,906
09/13/2018 4.45 4.6 4.445 4.5 52,850
09/12/2018 4.5 4.5 4.45 4.45 54,570
09/11/2018 4.7 4.7 4.55 4.55 172,807
09/10/2018 4.55 4.75 4.5 4.65 110,575
09/07/2018 4.6 4.7 4.55 4.55 60,366
09/06/2018 4.65 4.75 4.55 4.6 37,410
09/05/2018 4.85 4.85 4.65 4.65 74,532
09/04/2018 4.9 4.95 4.75 4.85 111,753
08/31/2018 4.8 4.95 4.75 4.85 58,823
08/30/2018 4.9 4.9 4.8 4.85 107,107
08/29/2018 4.95 5.05 4.85 4.875 516,888
08/28/2018 4.8 5.15 4.8 4.95 366,229
08/27/2018 4.75 4.9 4.75 4.85 75,734
08/24/2018 4.75 4.9 4.7094 4.8 158,537
08/23/2018 4.7 4.85 4.7 4.75 30,757
08/22/2018 4.65 4.775 4.65 4.75 87,682
08/21/2018 4.65 4.75 4.5 4.75 59,376
08/20/2018 4.65 4.75 4.6 4.6 143,844
08/17/2018 4.65 4.75 4.65 4.7 12,176
08/16/2018 4.7 4.75 4.6 4.65 106,697
08/15/2018 4.5 4.7 4.45 4.65 207,553
08/14/2018 4.75 4.8 4.5 4.625 309,514
08/13/2018 4.85 4.9 4.7 4.75 96,461
08/10/2018 4.9 5.1 4.8 4.85 89,330
08/09/2018 5 5 4.9 4.95 27,120
08/08/2018 4.9 4.95 4.8 4.95 76,714
08/07/2018 4.95 4.95 4.8 4.85 166,177
08/06/2018 4.95 5 4.85 4.95 79,646
08/03/2018 4.8 5.05 4.8 5 125,701
08/02/2018 5.1 5.125 4.65 5 473,755
08/01/2018 5.1 5.25 5.05 5.2 137,249
07/31/2018 5.2 5.2 5.05 5.05 83,558
07/30/2018 5.1 5.3 5.1 5.2 100,592
07/27/2018 5.15 5.345 5.05 5.1 90,259
07/26/2018 5.1 5.2 5.05 5.2 46,553
07/25/2018 5.15 5.2 5.025 5.1 68,714
07/24/2018 5.15 5.275 4.85 5.1 362,485
07/23/2018 5.25 5.25 5.15 5.15 28,018
*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?

Smart Portfolio