Australia markets closed

EMCORE Corporation (EMKR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.60-0.08 (-1.20%)
At close: 04:00PM EST
6.60 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20216.696.726.476.606.60356,600
02 Dec 20216.656.756.356.686.681,061,000
01 Dec 20217.407.526.526.666.661,330,900
30 Nov 20217.457.547.187.377.37294,000
29 Nov 20217.737.857.387.547.54186,500
26 Nov 20217.587.777.337.687.68214,200
24 Nov 20217.928.007.797.927.9290,500
23 Nov 20217.698.037.697.997.99252,200
22 Nov 20217.797.877.597.757.75268,100
19 Nov 20217.727.827.577.727.72258,600
18 Nov 20217.987.997.677.827.82314,200
17 Nov 20218.408.467.988.008.00351,400
16 Nov 20218.548.618.338.408.40305,200
15 Nov 20218.678.718.418.528.52157,900
12 Nov 20218.458.678.388.668.66142,000
11 Nov 20218.298.558.298.418.41155,400
10 Nov 20218.458.538.198.258.25171,500
09 Nov 20218.698.738.418.488.48178,200
08 Nov 20218.378.738.378.658.65288,700
05 Nov 20218.288.558.218.278.27198,500
04 Nov 20218.228.398.048.208.20223,500
03 Nov 20217.858.287.788.218.21296,600
02 Nov 20217.437.837.437.807.80284,400
01 Nov 20217.587.587.277.517.51228,500
29 Oct 20217.317.527.237.487.48408,900
28 Oct 20217.157.407.087.327.32195,300
27 Oct 20217.017.286.977.127.12207,200
26 Oct 20217.167.186.987.017.01156,200
25 Oct 20217.107.257.067.157.15146,200
22 Oct 20217.387.387.077.097.09166,800
21 Oct 20217.417.537.297.397.39179,600
20 Oct 20217.407.527.307.417.4197,200
19 Oct 20217.457.477.307.397.39136,200
18 Oct 20217.537.637.407.447.44170,300
15 Oct 20217.657.747.567.607.60214,200
14 Oct 20217.387.657.387.627.62237,100
13 Oct 20217.207.377.167.327.32134,800
12 Oct 20217.157.226.997.217.21283,100
11 Oct 20217.227.397.157.167.16182,500
08 Oct 20217.317.387.127.167.16285,900
07 Oct 20217.277.487.277.317.31209,600
06 Oct 20217.267.347.147.187.18197,400
05 Oct 20217.417.547.307.317.31197,400
04 Oct 20217.617.627.327.397.39313,500
01 Oct 20217.547.657.427.627.62176,200
30 Sept 20217.587.757.447.487.48242,100
29 Sept 20217.507.567.407.507.50219,200
28 Sept 20217.077.607.017.447.44581,200
27 Sept 20217.177.247.087.117.11190,200
24 Sept 20216.947.266.927.187.18573,500
23 Sept 20216.927.086.827.027.02297,700
22 Sept 20216.676.956.666.856.85308,600
21 Sept 20216.806.886.586.616.61244,800
20 Sept 20216.886.926.716.806.80191,500
17 Sept 20217.267.297.057.127.12309,400
16 Sept 20217.117.306.957.247.24261,400
15 Sept 20217.107.147.017.097.09222,300
14 Sept 20217.367.367.077.127.12236,900
13 Sept 20217.407.437.277.337.33196,800
10 Sept 20217.547.567.347.347.34215,600
09 Sept 20217.367.557.367.477.47329,100
08 Sept 20217.707.707.367.387.38349,400
07 Sept 20217.687.807.667.737.73169,500
03 Sept 20217.787.817.537.727.72113,500
02 Sept 20217.427.927.427.787.78306,400
01 Sept 20217.507.667.377.407.40295,400
31 Aug 20217.487.537.337.487.48310,800
30 Aug 20217.717.727.457.487.48301,200
27 Aug 20217.547.737.547.657.65476,200
26 Aug 20217.707.707.487.527.52373,100
25 Aug 20217.447.677.407.657.65477,700
24 Aug 20217.337.537.287.477.47412,300
23 Aug 20217.007.366.957.337.33461,300
20 Aug 20216.846.956.796.896.89429,200
19 Aug 20216.836.876.696.846.84400,200
18 Aug 20216.977.176.936.966.96421,500
17 Aug 20217.257.256.916.936.93515,000
16 Aug 20217.687.687.287.397.39511,300
13 Aug 20218.108.107.767.837.83336,200
12 Aug 20218.338.388.028.138.13349,100
11 Aug 20218.328.328.068.298.29265,300
10 Aug 20218.758.788.308.338.33239,600
09 Aug 20219.009.148.708.758.75339,300
06 Aug 20219.229.258.749.049.04388,500
05 Aug 20218.279.458.109.159.15825,200
04 Aug 20218.358.608.208.248.24605,300
03 Aug 20218.598.718.328.518.51314,900
02 Aug 20218.808.908.598.638.63272,800
30 July 20218.899.118.698.748.74284,900
29 July 20218.889.088.759.009.00257,800
28 July 20218.458.868.448.778.77182,300
27 July 20218.478.578.138.368.36270,000
26 July 20218.648.858.568.608.60237,100
23 July 20218.929.018.478.608.60178,300
22 July 20219.059.198.538.818.81256,900
21 July 20218.739.288.739.089.08646,600
20 July 20218.258.688.138.648.64324,400
19 July 20218.018.327.818.188.18516,200
16 July 20218.548.548.168.198.19269,500
15 July 20218.848.908.258.468.46435,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...