Quantcast
EMKR

EMCORE Corporation Common Stock Historical Stock Prices

$5.6
*  
0.10
1.82%
Get EMKR Alerts
*Delayed - data as of Jun. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-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 5.50 5.60 5.425 5.60 139,650
06/18/2018 5.5 5.6 5.425 5.6 139,510
06/15/2018 5.45 5.55 5.4 5.5 210,755
06/14/2018 5.55 5.55 5.4 5.5 192,008
06/13/2018 5.45 5.65 5.4 5.5 87,629
06/12/2018 5.35 5.525 5.3 5.45 158,438
06/11/2018 5.25 5.4 5.25 5.35 108,159
06/08/2018 5.25 5.375 5.15 5.25 162,242
06/07/2018 5.3 5.3503 5.2 5.2 112,710
06/06/2018 5.25 5.35 5.2 5.3 142,228
06/05/2018 5.35 5.4 5.2 5.275 188,187
06/04/2018 5.2 5.45 5.15 5.3 328,117
06/01/2018 5.1 5.2 5.05 5.2 563,038
05/31/2018 5.1 5.2 5.05 5.1 322,002
05/30/2018 5.05 5.15 4.95 5.05 268,695
05/29/2018 5.05 5.1 4.955 5.05 134,404
05/25/2018 5.05 5.15 5.05 5.1 110,151
05/24/2018 5.05 5.1 5 5.05 160,566
05/23/2018 4.9 5.125 4.825 5.05 315,788
05/22/2018 4.7 4.95 4.675 4.9 226,343
05/21/2018 4.65 4.8 4.625 4.675 181,442
05/18/2018 4.8 4.8 4.65 4.65 108,950
05/17/2018 4.7 4.8 4.65 4.75 414,791
05/16/2018 4.65 4.75 4.65 4.7 197,726
05/15/2018 4.65 4.7 4.6 4.6 203,352
05/14/2018 4.8 4.9 4.65 4.675 259,500
05/11/2018 4.9 4.975 4.65 4.75 248,722
05/10/2018 5.15 5.15 4.875 4.9 162,983
05/09/2018 4.95 5.2 4.85 5.1 167,895
05/08/2018 4.95 5 4.85 4.9 187,742
05/07/2018 5.05 5.05 4.925 4.95 178,186
05/04/2018 5 5.1768 4.975 5.05 416,887
05/03/2018 4.45 4.9 4.45 4.85 209,546
05/02/2018 4.75 4.85 4.7 4.75 162,618
05/01/2018 4.55 4.8 4.525 4.75 235,112
04/30/2018 4.6 4.65 4.5 4.5 152,476
04/27/2018 4.75 4.75 4.55 4.575 192,792
04/26/2018 4.5 4.85 4.5 4.75 270,162
04/25/2018 4.55 4.55 4.4 4.45 359,729
04/24/2018 4.65 4.75 4.55 4.6 169,384
04/23/2018 4.65 4.7 4.55 4.7 197,295
04/20/2018 4.6 4.85 4.6 4.7 109,296
04/19/2018 4.75 4.9 4.6 4.65 191,561
04/18/2018 4.75 4.85 4.7 4.7 116,444
04/17/2018 4.8 4.9 4.7 4.75 285,251
04/16/2018 4.9 4.9 4.7 4.75 136,862
04/13/2018 4.95 4.95 4.8 4.9 183,124
04/12/2018 4.85 5.05 4.8 4.95 196,877
04/11/2018 5.05 5.05 4.85 4.875 225,174
04/10/2018 5 5.25 4.9 5 439,663
04/09/2018 5.65 5.7 5.55 5.6 113,341
04/06/2018 5.8 5.85 5.45 5.6 185,746
04/05/2018 5.65 5.85 5.65 5.8 132,580
04/04/2018 5.45 5.75 5.4 5.65 115,679
04/03/2018 5.55 5.65 5.5 5.55 86,563
04/02/2018 5.7 5.7 5.5 5.55 149,095
03/29/2018 5.65 5.8 5.65 5.7 120,677
03/28/2018 5.8 5.8 5.6 5.65 272,305
03/27/2018 5.95 5.95 5.65 5.75 157,757
03/26/2018 5.9 6 5.75 5.9 148,856
03/23/2018 6.05 6.15 5.8 5.85 249,571
03/22/2018 6.1 6.25 5.975 6.1 197,080
03/21/2018 5.9 6.3 5.85 6.15 212,799
03/20/2018 6.2 6.25 5.85 5.95 136,660
03/19/2018 6.2 6.3 5.85 6.2 395,174
*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