EMCORE Corporation (EMKR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.08 | 3.1466 | 3.07 | 138516 | 3.08070974 | CS |
| 4 | 0.02 | 0.653594771242 | 3.06 | 3.17 | 3.01 | 146629 | 3.06922171 | CS |
| 12 | 0.11 | 3.7037037037 | 2.97 | 3.17 | 2.9 | 146268 | 3.02504189 | CS |
| 26 | 1.94 | 170.175438596 | 1.14 | 3.17 | 0.9001 | 479235 | 2.43784357 | CS |
| 52 | -0.975 | -24.0443896424 | 4.055 | 4.6 | 0.7844 | 520979 | 2.02563402 | CS |
| 156 | -36.82 | -92.2807017544 | 39.9 | 40.3 | 0.7844 | 468000 | 10.25703819 | CS |
| 260 | -30.12 | -90.7228915663 | 33.2 | 108.7 | 0.7844 | 412870 | 28.84947773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 3.08 | 0.01 | 0.33 | 3.09 | 3.1 | 3.0711 | 67855 |
| 1740526500 | 3.07 | -0.01 | -0.16 | 3.09 | 3.1 | 3.07 | 135055 |
| 1740440100 | 3.075 | 0.01 | 0.16 | 3.08 | 3.0889 | 3.07 | 102205 |
| 1740180900 | 3.07 | -0.03 | -0.81 | 3.09 | 3.1162 | 3.07 | 139177 |
| 1740094500 | 3.095 | 0.01 | 0.16 | 3.09 | 3.1466 | 3.0711 | 116695 |
| 1740008100 | 3.09 | 0.01 | 0.32 | 3.08 | 3.11 | 3.07 | 199447 |
| 1739921700 | 3.08 | 0 | 0.00 | 3.09 | 3.09 | 3.07 | 95745 |
| 1739576100 | 3.08 | -0.01 | -0.32 | 3.0791 | 3.15 | 3.05 | 350707 |
| 1739489700 | 3.09 | 0.02 | 0.65 | 3.1 | 3.17 | 3.07 | 386700 |
| 1739403300 | 3.07 | 0 | 0.00 | 3.0798 | 3.1 | 3.07 | 226409 |
| 1739316900 | 3.07 | 0 | 0.00 | 3.05 | 3.095 | 3.04 | 179870 |
| 1739230500 | 3.07 | 0.04 | 1.32 | 3.04 | 3.07 | 3.025 | 133229 |
| 1738971300 | 3.0299999 | 0.01 | 0.33 | 3.0309 | 3.05 | 3.0099999 | 48868 |
| 1738884900 | 3.02 | -0.03 | -0.82 | 3.04 | 3.08 | 3.0099999 | 88505 |
| 1738798500 | 3.045 | 0.02 | 0.50 | 3.0299999 | 3.05 | 3.02 | 155691 |
| 1738712100 | 3.0299999 | -0.01 | -0.33 | 3.05 | 3.05 | 3.0099999 | 175262 |
| 1738625700 | 3.04 | -0.02 | -0.65 | 3.05 | 3.05 | 3.02 | 83777 |
| 1738366500 | 3.06 | 0 | 0.00 | 3.06 | 3.08 | 3.05 | 78684 |
| 1738280100 | 3.06 | 0.01 | 0.33 | 3.07 | 3.0766 | 3.05 | 59725 |
| 1738193700 | 3.05 | -0.01 | -0.33 | 3.06 | 3.07 | 3.04 | 30201 |
| 1738107300 | 3.06 | -0.01 | -0.33 | 3.06 | 3.07 | 3.05 | 50428 |
| 1738020900 | 3.07 | 0 | 0.00 | 3.06 | 3.09 | 3.04 | 153307 |
| 1737761700 | 3.07 | 0.01 | 0.33 | 3.07 | 3.08 | 3.05 | 110016 |
| 1737675300 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1737588900 | 3.06 | 0.05 | 1.66 | 3 | 3.07 | 3 | 242676 |
| 1737502500 | 3.0099999 | 0.01 | 0.33 | 3 | 3.02 | 2.98 | 241284 |
| 1737156900 | 3 | 0.02 | 0.67 | 2.99 | 3 | 2.98 | 60118 |
| 1737070500 | 2.98 | -0.01 | -0.33 | 2.99 | 3.005 | 2.97 | 108571 |
| 1736984100 | 2.99 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 2.99 | 141780 |
| 1736897700 | 3 | 0.01 | 0.33 | 3.0099999 | 3.02 | 2.97 | 63547 |
| 1736811300 | 2.99 | -0.02 | -0.66 | 3 | 3.0016 | 2.97 | 144628 |
| 1736552100 | 3.0099999 | 0 | 0.00 | 2.99 | 3.02 | 2.98 | 78512 |
| 1736379300 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.04 | 2.99 | 105420 |
| 1736292900 | 3.0099999 | 0.03 | 1.01 | 3 | 3.04 | 2.97 | 217123 |
| 1736206500 | 2.98 | 0 | 0.00 | 2.98 | 3.02 | 2.98 | 85732 |
| 1735947300 | 2.98 | -0.03 | -1.00 | 3.025 | 3.025 | 2.97 | 100915 |
| 1735860900 | 3.0099999 | 0.01 | 0.33 | 3 | 3.05 | 2.99 | 163420 |
| 1735688100 | 3 | 0 | 0.00 | 2.99 | 3.05 | 2.97 | 136907 |
| 1735601700 | 3 | -0.03 | -0.99 | 3.05 | 3.05 | 2.99 | 195278 |
| 1735342500 | 3.0299999 | -0.03 | -0.98 | 3.0543 | 3.062 | 2.98 | 96126 |
| 1735256100 | 3.06 | 0.01 | 0.33 | 3.05 | 3.07 | 3.0299999 | 96971 |
| 1735077840 | 3.05 | 0.01 | 0.33 | 3.04 | 3.08 | 3.04 | 43231 |
| 1734996900 | 3.04 | 0.04 | 1.33 | 2.98 | 3.0702 | 2.98 | 258031 |
| 1734737700 | 3 | 0.04 | 1.35 | 2.96 | 3.0099999 | 2.95 | 107633 |
| 1734651300 | 2.96 | -0.02 | -0.67 | 3.0099999 | 3.0299999 | 2.931 | 91420 |
| 1734564900 | 2.98 | -0.01 | -0.33 | 3.0002 | 3.05 | 2.95 | 437747 |
| 1734478500 | 2.99 | 0 | 0.00 | 3.0147 | 3.04 | 2.98 | 284238 |
| 1734392100 | 2.99 | 0.04 | 1.36 | 2.9518 | 3 | 2.93 | 119496 |
| 1734132900 | 2.95 | 0.01 | 0.17 | 2.97 | 2.97 | 2.94 | 60515 |
| 1734046500 | 2.945 | 0.01 | 0.51 | 2.97 | 2.98 | 2.92 | 184865 |
| 1733960100 | 2.93 | -0.07 | -2.17 | 3 | 3.0096 | 2.9 | 175975 |
| 1733873700 | 2.995 | 0 | 0.17 | 3.0118 | 3.0299999 | 2.99 | 174481 |
| 1733787300 | 2.99 | 0 | 0.00 | 3.0082 | 3.0299999 | 2.9845 | 182867 |
| 1733528100 | 2.99 | 0.01 | 0.34 | 2.975 | 3.02 | 2.975 | 109747 |
| 1733441700 | 2.98 | 0 | 0.00 | 3.0043 | 3.0099999 | 2.97 | 169828 |
| 1733355300 | 2.98 | 0.02 | 0.68 | 2.97 | 3.02 | 2.97 | 119665 |
| 1733268900 | 2.96 | 0.02 | 0.68 | 2.9099 | 2.98 | 2.89 | 214305 |
| 1733182500 | 2.94 | -0.06 | -2.00 | 3 | 3 | 2.92 | 150327 |
| 1732917840 | 3 | 0.02 | 0.67 | 2.97 | 3 | 2.96 | 97989 |
| 1732750500 | 2.98 | 0.01 | 0.34 | 3 | 3.0099999 | 2.95 | 134032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
