EMCORE Corporation (EMKR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 0.00854700854701 | 1.17 | 1.26 | 1.13 | 188267 | 1.19702683 | CS |
| 4 | -0.0299 | -2.49166666667 | 1.2 | 1.51 | 1.11 | 677241 | 1.26927219 | CS |
| 12 | -1.4599 | -55.5095057034 | 2.63 | 2.96 | 0.7844 | 882480 | 1.13012877 | CS |
| 26 | -5.4299 | -82.2712121212 | 6.6 | 7.2 | 0.7844 | 762273 | 2.58729376 | CS |
| 52 | -5.6809 | -82.9207414976 | 6.851 | 8.5 | 0.7844 | 597688 | 3.5214746 | CS |
| 156 | -87.6299 | -98.6823198198 | 88.8 | 94.5 | 0.7844 | 453434 | 20.65415282 | CS |
| 260 | -28.8299 | -96.0996666667 | 30 | 108.7 | 0.7844 | 369076 | 32.52607897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 1.21 | -0.01 | -0.82 | 1.2 | 1.25 | 1.1801 | 119658 |
| 1722033300 | 1.22 | 0.04 | 3.39 | 1.18 | 1.22 | 1.1299999 | 202757 |
| 1721946900 | 1.18 | -0.01 | -0.84 | 1.17 | 1.21 | 1.16 | 138648 |
| 1721860500 | 1.19 | -0.02 | -1.65 | 1.19 | 1.2549999 | 1.17 | 142621 |
| 1721774100 | 1.21 | 0.02 | 1.68 | 1.18 | 1.26 | 1.18 | 216993 |
| 1721687700 | 1.19 | 0.03 | 2.59 | 1.17 | 1.205 | 1.1299999 | 253252 |
| 1721428500 | 1.16 | -0.03 | -2.52 | 1.18 | 1.22 | 1.1299999 | 254507 |
| 1721342100 | 1.19 | -0.08 | -6.30 | 1.28 | 1.2807 | 1.16 | 596653 |
| 1721255700 | 1.27 | -0.06 | -4.51 | 1.32 | 1.34 | 1.24 | 342308 |
| 1721169300 | 1.33 | 0.01 | 0.76 | 1.33 | 1.3799999 | 1.26 | 597010 |
| 1721082900 | 1.32 | -0.05 | -3.65 | 1.34 | 1.44 | 1.29 | 670541 |
| 1720823700 | 1.37 | -0.06 | -4.20 | 1.45 | 1.51 | 1.31 | 758232 |
| 1720737300 | 1.43 | 0.14 | 10.85 | 1.3 | 1.43 | 1.2901 | 680047 |
| 1720650900 | 1.29 | -0.05 | -3.73 | 1.33 | 1.37 | 1.22 | 1019106 |
| 1720564500 | 1.34 | -0.05 | -3.60 | 1.35 | 1.47 | 1.26 | 1218649 |
| 1720478100 | 1.3899999 | 0.12 | 9.45 | 1.34 | 1.4 | 1.26 | 1249136 |
| 1720218900 | 1.27 | 0.11 | 9.48 | 1.18 | 1.32 | 1.15 | 1274415 |
| 1720040640 | 1.16 | 0.02 | 1.75 | 1.15 | 1.23 | 1.1379999 | 509105 |
| 1719959700 | 1.1399999 | -0.02 | -1.72 | 1.1299999 | 1.22 | 1.11 | 591493 |
| 1719873300 | 1.16 | 0.02 | 2.20 | 1.2 | 1.37 | 1.11 | 2189270 |
| 1719614100 | 1.135 | 0 | 0.00 | 1.135 | 1.135 | 1.135 | 0 |
| 1719527700 | 1.135 | -0.08 | -6.20 | 1.22 | 1.248 | 1.09 | 845646 |
| 1719441300 | 1.21 | 0.04 | 3.42 | 1.17 | 1.225 | 1.12 | 657741 |
| 1719354900 | 1.17 | 0 | 0.01 | 1.2 | 1.2 | 1.05 | 841542 |
| 1719268500 | 1.1699 | 0.01 | 0.85 | 1.18 | 1.26 | 1.15 | 980485 |
| 1719009300 | 1.16 | 0.01 | 0.87 | 1.11 | 1.28 | 1.11 | 1825675 |
| 1718922900 | 1.15 | 0.22 | 23.35 | 0.9352 | 1.19 | 0.9352 | 2716255 |
| 1718750100 | 0.9323 | -0.0877 | -8.60 | 0.99 | 1 | 0.89 | 1553993 |
| 1718663700 | 1.02 | 0.16 | 18.47 | 0.91 | 1.25 | 0.91 | 10723362 |
| 1718404500 | 0.861 | -0.0115 | -1.32 | 0.8635 | 0.903 | 0.8098999 | 639885 |
| 1718318100 | 0.8725 | -0.0198 | -2.22 | 0.88 | 0.888 | 0.855 | 141945 |
| 1718231700 | 0.8923 | 0.0773001 | 9.48 | 0.83 | 0.9 | 0.8154 | 379650 |
| 1718145300 | 0.8149999 | -0.0261 | -3.10 | 0.8201 | 0.84 | 0.7844 | 166543 |
| 1718058900 | 0.8411 | -0.0514 | -5.76 | 0.8808 | 0.9043 | 0.8199999 | 230822 |
| 1717799700 | 0.8925 | -0.1075 | -10.75 | 0.99 | 0.99 | 0.8833 | 308595 |
| 1717713300 | 1 | 0.1239 | 14.14 | 0.893 | 1 | 0.87 | 940590 |
| 1717626900 | 0.8761 | 0.0361 | 4.30 | 0.871 | 0.895 | 0.83 | 368861 |
| 1717540500 | 0.84 | 0.0220001 | 2.69 | 0.824 | 0.8868 | 0.795 | 256556 |
| 1717454100 | 0.8179999 | 0.0089999 | 1.11 | 0.8199999 | 0.83 | 0.7899 | 170670 |
| 1717194900 | 0.809 | -0.007 | -0.86 | 0.828 | 0.8325 | 0.80415 | 160649 |
| 1717108500 | 0.8159999 | -0.0313 | -3.69 | 0.83 | 0.8551 | 0.79 | 354887 |
| 1717022100 | 0.8473 | -0.0539 | -5.98 | 0.902 | 0.9389 | 0.83 | 455128 |
| 1716935700 | 0.9012 | -0.0428 | -4.53 | 0.955 | 0.97 | 0.891 | 372965 |
| 1716590100 | 0.944 | -0.0346 | -3.54 | 0.999 | 1 | 0.925 | 264496 |
| 1716503700 | 0.9786 | 0 | 0.00 | 0.98 | 1 | 0.95 | 241923 |
| 1716417300 | 0.9786 | -0.0115 | -1.16 | 1.01 | 1.02 | 0.97 | 259638 |
| 1716330900 | 0.9901 | -0.0299 | -2.93 | 1.02 | 1.02 | 0.97 | 255349 |
| 1716244500 | 1.02 | -0.04 | -3.77 | 1.04 | 1.06 | 1 | 309136 |
| 1715985300 | 1.06 | 0 | 0.00 | 1.08 | 1.08 | 1.02 | 194926 |
| 1715898900 | 1.06 | -0.02 | -1.85 | 1.06 | 1.09 | 1.04 | 296021 |
| 1715812500 | 1.08 | 0.06 | 5.88 | 1.04 | 1.09 | 1.01 | 647368 |
| 1715726100 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 0.98 | 676539 |
| 1715639700 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.9701 | 820755 |
| 1715380500 | 1.05 | -0.06 | -5.41 | 1.11 | 1.12 | 1.01 | 1240737 |
| 1715294100 | 1.11 | -1.79 | -61.72 | 1.35 | 1.44 | 1.05 | 5652258 |
| 1715207700 | 2.9 | 0.03 | 1.05 | 2.86 | 2.93 | 2.69 | 434621 |
| 1715121300 | 2.87 | 0.15 | 5.51 | 2.74 | 2.96 | 2.72 | 203730 |
| 1715034900 | 2.72 | 0.07 | 2.64 | 2.63 | 2.79 | 2.62 | 103243 |
| 1714775700 | 2.65 | 0.08 | 3.11 | 2.61 | 2.75 | 2.55 | 81690 |
| 1714689300 | 2.57 | -0.03 | -1.15 | 2.64 | 2.85 | 2.5299999 | 161698 |
| 1714602900 | 2.6 | -0.11 | -4.06 | 2.69 | 2.73 | 2.55 | 173110 |
| 1714516500 | 2.71 | -0.1 | -3.56 | 2.71 | 2.82 | 2.69 | 84623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
